| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 20.44 | 20.46 | 19.93 | 20.3 | 20.3 | -0.05 (-0.25%) | 1,666,142 |
| 3 Jan 2024 | CNY | 20.49 | 20.7 | 20.09 | 20.35 | 20.35 | -0.16 (-0.78%) | 2,114,420 |
| 2 Jan 2024 | CNY | 19.76 | 20.9 | 19.76 | 20.51 | 20.51 | +0.73 (+3.69%) | 3,661,649 |
| 29 Dec 2023 | CNY | 19.56 | 20.04 | 19.38 | 19.78 | 19.78 | +0.34 (+1.75%) | 1,680,806 |
| 28 Dec 2023 | CNY | 19.31 | 19.67 | 19.03 | 19.44 | 19.44 | +0.04 (+0.21%) | 1,726,894 |
| 27 Dec 2023 | CNY | 19.36 | 19.48 | 19.08 | 19.4 | 19.4 | +0.02 (+0.10%) | 1,190,400 |
| 26 Dec 2023 | CNY | 20 | 20 | 19.27 | 19.38 | 19.38 | -0.68 (-3.39%) | 2,346,421 |
| 25 Dec 2023 | CNY | 20.84 | 20.87 | 19.81 | 20.06 | 20.06 | -0.66 (-3.19%) | 4,121,801 |
| 22 Dec 2023 | CNY | 20.35 | 21.09 | 20.25 | 20.72 | 20.72 | +0.38 (+1.87%) | 4,383,979 |
| 21 Dec 2023 | CNY | 19.85 | 20.45 | 19.69 | 20.34 | 20.34 | +0.37 (+1.85%) | 3,365,417 |
| 20 Dec 2023 | CNY | 20.66 | 20.87 | 19.95 | 19.97 | 19.97 | -0.68 (-3.29%) | 3,294,580 |
| 19 Dec 2023 | CNY | 20.7 | 21.14 | 19.95 | 20.65 | 20.65 | -0.28 (-1.34%) | 5,458,235 |
| 18 Dec 2023 | CNY | 20.02 | 21.81 | 19.55 | 20.93 | 20.93 | +1.35 (+6.89%) | 7,991,453 |
| 15 Dec 2023 | CNY | 19.83 | 19.93 | 19.2 | 19.58 | 19.58 | -0.24 (-1.21%) | 4,270,238 |
| 14 Dec 2023 | CNY | 19.12 | 20.37 | 19.11 | 19.82 | 19.82 | +0.6 (+3.12%) | 4,669,610 |
| 13 Dec 2023 | CNY | 18.77 | 19.55 | 18.71 | 19.22 | 19.22 | +0.47 (+2.51%) | 3,753,098 |
| 12 Dec 2023 | CNY | 18.66 | 19.04 | 18.53 | 18.75 | 18.75 | +0.11 (+0.59%) | 2,089,042 |
| 11 Dec 2023 | CNY | 18.68 | 18.79 | 18.4 | 18.64 | 18.64 | -0.16 (-0.85%) | 1,967,534 |
| 8 Dec 2023 | CNY | 19.08 | 19.31 | 18.75 | 18.8 | 18.8 | -0.23 (-1.21%) | 2,299,123 |
| 7 Dec 2023 | CNY | 19.36 | 19.54 | 18.93 | 19.03 | 19.03 | -0.42 (-2.16%) | 1,920,440 |
| 6 Dec 2023 | CNY | 19.16 | 19.66 | 19.05 | 19.45 | 19.45 | +0.12 (+0.62%) | 1,962,500 |
| 5 Dec 2023 | CNY | 19.62 | 19.76 | 19.31 | 19.33 | 19.33 | -0.32 (-1.63%) | 1,855,221 |
| 4 Dec 2023 | CNY | 19.57 | 19.92 | 19.37 | 19.65 | 19.65 | +0.04 (+0.20%) | 1,498,200 |
| 1 Dec 2023 | CNY | 19.81 | 20.09 | 19.39 | 19.61 | 19.61 | -0.25 (-1.26%) | 1,857,180 |
| 30 Nov 2023 | CNY | 19.5 | 19.98 | 19.18 | 19.86 | 19.86 | +0.36 (+1.85%) | 2,771,620 |
| 29 Nov 2023 | CNY | 19.88 | 20.08 | 19.46 | 19.5 | 19.5 | -0.47 (-2.35%) | 2,392,575 |
| 28 Nov 2023 | CNY | 19.88 | 20.12 | 19.62 | 19.97 | 19.97 | -0.03 (-0.15%) | 2,924,520 |
| 27 Nov 2023 | CNY | 20.55 | 20.6 | 19.92 | 20 | 20 | -0.66 (-3.19%) | 3,766,761 |
| 24 Nov 2023 | CNY | 20.36 | 21.05 | 20.36 | 20.66 | 20.66 | +0.23 (+1.13%) | 4,330,246 |
| 23 Nov 2023 | CNY | 20.11 | 20.72 | 20.04 | 20.43 | 20.43 | +0.43 (+2.15%) | 2,778,551 |
