| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 18.41 | 19.15 | 18.25 | 19.08 | 19.08 | +0.81 (+4.43%) | 10,722,077 |
| 10 Jan 2024 | CNY | 18.55 | 18.59 | 18.05 | 18.27 | 18.27 | -0.34 (-1.83%) | 6,854,982 |
| 9 Jan 2024 | CNY | 19 | 19.21 | 18.5 | 18.61 | 18.61 | -0.35 (-1.85%) | 9,477,601 |
| 8 Jan 2024 | CNY | 19.2 | 19.4 | 18.96 | 18.96 | 18.96 | -0.29 (-1.51%) | 7,503,459 |
| 5 Jan 2024 | CNY | 19.87 | 19.91 | 19.14 | 19.25 | 19.25 | -0.69 (-3.46%) | 8,805,768 |
| 4 Jan 2024 | CNY | 19.82 | 20.28 | 19.51 | 19.94 | 19.94 | +0.04 (+0.20%) | 9,606,510 |
| 3 Jan 2024 | CNY | 19.81 | 20.18 | 19.62 | 19.9 | 19.9 | -0.09 (-0.45%) | 7,691,322 |
| 2 Jan 2024 | CNY | 20.43 | 20.55 | 19.97 | 19.99 | 19.99 | -0.48 (-2.34%) | 9,602,838 |
| 29 Dec 2023 | CNY | 20.04 | 20.51 | 19.97 | 20.47 | 20.47 | +0.35 (+1.74%) | 10,506,663 |
| 28 Dec 2023 | CNY | 19.5 | 20.23 | 19.18 | 20.12 | 20.12 | +0.55 (+2.81%) | 11,570,106 |
| 27 Dec 2023 | CNY | 19.54 | 19.68 | 19.41 | 19.57 | 19.57 | +0.05 (+0.26%) | 8,858,342 |
| 26 Dec 2023 | CNY | 20.1 | 20.16 | 19.4 | 19.52 | 19.52 | -0.6 (-2.98%) | 8,880,037 |
| 25 Dec 2023 | CNY | 20.29 | 20.58 | 19.94 | 20.12 | 20.12 | -0.04 (-0.20%) | 6,582,896 |
| 22 Dec 2023 | CNY | 20.91 | 21.04 | 20.08 | 20.16 | 20.16 | -0.91 (-4.32%) | 13,916,829 |
| 21 Dec 2023 | CNY | 20.9 | 21.45 | 20.68 | 21.07 | 21.07 | -0.18 (-0.85%) | 11,564,599 |
| 20 Dec 2023 | CNY | 22.04 | 22.43 | 21.23 | 21.25 | 21.25 | -0.79 (-3.58%) | 13,370,446 |
| 19 Dec 2023 | CNY | 21.6 | 22.26 | 21.5 | 22.04 | 22.04 | +0.4 (+1.85%) | 9,804,667 |
| 18 Dec 2023 | CNY | 21.98 | 22.3 | 21.61 | 21.64 | 21.64 | -0.23 (-1.05%) | 10,699,533 |
| 15 Dec 2023 | CNY | 22.15 | 22.38 | 21.66 | 21.87 | 21.87 | -0.3 (-1.35%) | 9,593,645 |
| 14 Dec 2023 | CNY | 22.36 | 22.68 | 22.12 | 22.17 | 22.17 | -0.02 (-0.09%) | 9,428,966 |
| 13 Dec 2023 | CNY | 22.78 | 22.82 | 22.18 | 22.19 | 22.19 | -0.59 (-2.59%) | 10,222,980 |
| 12 Dec 2023 | CNY | 22.76 | 23.06 | 22.6 | 22.78 | 22.78 | +0.02 (+0.09%) | 14,047,225 |
| 11 Dec 2023 | CNY | 22.3 | 22.8 | 21.84 | 22.76 | 22.76 | +0.35 (+1.56%) | 14,134,763 |
| 8 Dec 2023 | CNY | 22.07 | 22.79 | 22.01 | 22.41 | 22.41 | +0.33 (+1.49%) | 16,337,936 |
| 7 Dec 2023 | CNY | 21.8 | 22.32 | 21.58 | 22.08 | 22.08 | +0.55 (+2.55%) | 16,203,097 |
| 6 Dec 2023 | CNY | 21.2 | 21.82 | 20.92 | 21.53 | 21.53 | +0.19 (+0.89%) | 10,454,134 |
| 5 Dec 2023 | CNY | 22.25 | 22.3 | 21.34 | 21.34 | 21.34 | -0.98 (-4.39%) | 11,991,568 |
| 4 Dec 2023 | CNY | 22.51 | 22.68 | 22.24 | 22.32 | 22.32 | -0.18 (-0.80%) | 14,019,238 |
| 1 Dec 2023 | CNY | 21.2 | 22.66 | 21.11 | 22.5 | 22.5 | +1.27 (+5.98%) | 18,946,850 |
| 30 Nov 2023 | CNY | 21.59 | 21.78 | 20.89 | 21.23 | 21.23 | -0.42 (-1.94%) | 12,405,794 |
