| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 18.05 | 18.34 | 17.89 | 18.05 | 18.05 | +0.01 (+0.06%) | 6,875,329 |
| 3 Jan 2024 | CNY | 18.68 | 18.72 | 17.81 | 18.04 | 18.04 | -0.71 (-3.79%) | 10,266,067 |
| 2 Jan 2024 | CNY | 18.88 | 18.95 | 18.6 | 18.75 | 18.75 | -0.28 (-1.47%) | 8,803,272 |
| 29 Dec 2023 | CNY | 18.25 | 19.04 | 18.19 | 19.03 | 19.03 | +0.84 (+4.62%) | 12,130,152 |
| 28 Dec 2023 | CNY | 18 | 18.38 | 17.23 | 18.19 | 18.19 | -0.49 (-2.62%) | 22,740,921 |
| 27 Dec 2023 | CNY | 18.5 | 18.75 | 18.38 | 18.68 | 18.68 | +0.21 (+1.14%) | 5,650,140 |
| 26 Dec 2023 | CNY | 18.98 | 18.98 | 18.42 | 18.47 | 18.47 | -0.5 (-2.64%) | 6,142,039 |
| 25 Dec 2023 | CNY | 18.96 | 19.28 | 18.78 | 18.97 | 18.97 | +0.13 (+0.69%) | 5,011,420 |
| 22 Dec 2023 | CNY | 19.25 | 19.29 | 18.75 | 18.84 | 18.84 | -0.42 (-2.18%) | 7,455,473 |
| 21 Dec 2023 | CNY | 19.18 | 19.54 | 18.9 | 19.26 | 19.26 | -0.04 (-0.21%) | 8,699,859 |
| 20 Dec 2023 | CNY | 19.67 | 19.7 | 19.27 | 19.3 | 19.3 | -0.37 (-1.88%) | 4,956,060 |
| 19 Dec 2023 | CNY | 19.51 | 19.85 | 19.3 | 19.67 | 19.67 | +0.1 (+0.51%) | 5,932,106 |
| 18 Dec 2023 | CNY | 19.8 | 19.93 | 19.47 | 19.57 | 19.57 | -0.26 (-1.31%) | 5,961,734 |
| 15 Dec 2023 | CNY | 20.32 | 20.54 | 19.8 | 19.83 | 19.83 | -0.37 (-1.83%) | 7,041,634 |
| 14 Dec 2023 | CNY | 20.47 | 20.76 | 20.19 | 20.2 | 20.2 | -0.22 (-1.08%) | 5,797,556 |
| 13 Dec 2023 | CNY | 20.54 | 20.66 | 20.28 | 20.42 | 20.42 | -0.22 (-1.07%) | 7,636,146 |
| 12 Dec 2023 | CNY | 20.3 | 20.85 | 20.13 | 20.64 | 20.64 | +0.28 (+1.38%) | 12,217,868 |
| 11 Dec 2023 | CNY | 19.92 | 20.38 | 19.73 | 20.36 | 20.36 | +0.33 (+1.65%) | 11,362,360 |
| 8 Dec 2023 | CNY | 19.61 | 20.15 | 19.55 | 20.03 | 20.03 | +0.39 (+1.99%) | 10,686,385 |
| 7 Dec 2023 | CNY | 19.3 | 19.78 | 19.3 | 19.64 | 19.64 | +0.19 (+0.98%) | 6,930,785 |
| 6 Dec 2023 | CNY | 19.36 | 19.62 | 19.26 | 19.45 | 19.45 | +0.02 (+0.10%) | 8,398,399 |
| 5 Dec 2023 | CNY | 20.21 | 20.25 | 19.39 | 19.43 | 19.43 | -0.95 (-4.66%) | 10,916,695 |
| 4 Dec 2023 | CNY | 20.36 | 20.74 | 20.21 | 20.38 | 20.38 | -0.04 (-0.20%) | 10,449,820 |
| 1 Dec 2023 | CNY | 20.04 | 20.52 | 19.72 | 20.42 | 20.42 | +0.5 (+2.51%) | 10,323,022 |
| 30 Nov 2023 | CNY | 20.09 | 20.2 | 19.73 | 19.92 | 19.92 | -0.25 (-1.24%) | 7,178,940 |
| 29 Nov 2023 | CNY | 20.32 | 20.46 | 20.06 | 20.17 | 20.17 | -0.1 (-0.49%) | 9,579,521 |
| 28 Nov 2023 | CNY | 19.88 | 20.52 | 19.76 | 20.27 | 20.27 | +0.32 (+1.60%) | 14,182,536 |
| 27 Nov 2023 | CNY | 19.65 | 20.3 | 19.65 | 19.95 | 19.95 | +0.09 (+0.45%) | 13,628,459 |
| 24 Nov 2023 | CNY | 20.3 | 20.35 | 19.67 | 19.86 | 19.86 | -0.43 (-2.12%) | 9,900,277 |
| 23 Nov 2023 | CNY | 20.05 | 20.35 | 19.88 | 20.29 | 20.29 | +0.29 (+1.45%) | 8,921,874 |
