| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 23.64 | 25.24 | 23.45 | 24.74 | 24.74 | +1.1 (+4.65%) | 22,030,056 |
| 3 Jan 2024 | CNY | 23.85 | 24.54 | 23.46 | 23.64 | 23.64 | -0.17 (-0.71%) | 7,570,874 |
| 2 Jan 2024 | CNY | 23.33 | 24.14 | 23.21 | 23.81 | 23.81 | +0.45 (+1.93%) | 11,798,893 |
| 29 Dec 2023 | CNY | 22.91 | 23.51 | 22.76 | 23.36 | 23.36 | +0.48 (+2.10%) | 8,089,858 |
| 28 Dec 2023 | CNY | 22.94 | 23.15 | 22.61 | 22.88 | 22.88 | -0.06 (-0.26%) | 7,529,218 |
| 27 Dec 2023 | CNY | 22.84 | 23.1 | 22.7 | 22.94 | 22.94 | +0.1 (+0.44%) | 5,495,077 |
| 26 Dec 2023 | CNY | 23.32 | 23.32 | 22.7 | 22.84 | 22.84 | -0.49 (-2.10%) | 5,373,540 |
| 25 Dec 2023 | CNY | 23.27 | 23.5 | 23 | 23.33 | 23.33 | +0.11 (+0.47%) | 5,620,863 |
| 22 Dec 2023 | CNY | 23.5 | 23.5 | 23.12 | 23.22 | 23.22 | -0.33 (-1.40%) | 6,393,212 |
| 21 Dec 2023 | CNY | 23.65 | 23.85 | 23.03 | 23.55 | 23.55 | -0.1 (-0.42%) | 9,581,018 |
| 20 Dec 2023 | CNY | 22.95 | 24.11 | 22.95 | 23.65 | 23.65 | +0.89 (+3.91%) | 19,743,332 |
| 19 Dec 2023 | CNY | 22.77 | 23.01 | 22.62 | 22.76 | 22.76 | +0.03 (+0.13%) | 5,552,208 |
| 18 Dec 2023 | CNY | 23.14 | 23.26 | 22.61 | 22.73 | 22.73 | -0.43 (-1.86%) | 8,484,457 |
| 15 Dec 2023 | CNY | 23.41 | 23.8 | 23.08 | 23.16 | 23.16 | -0.24 (-1.03%) | 10,314,133 |
| 14 Dec 2023 | CNY | 23.44 | 23.87 | 23.31 | 23.4 | 23.4 | -0.05 (-0.21%) | 11,396,193 |
| 13 Dec 2023 | CNY | 23.07 | 24.14 | 23.01 | 23.45 | 23.45 | +0.31 (+1.34%) | 19,339,329 |
| 12 Dec 2023 | CNY | 23.43 | 23.79 | 22.83 | 23.14 | 23.14 | -0.3 (-1.28%) | 14,515,278 |
| 11 Dec 2023 | CNY | 23.45 | 23.64 | 22.57 | 23.44 | 23.44 | +0.08 (+0.34%) | 20,276,424 |
| 8 Dec 2023 | CNY | 22.5 | 24.25 | 22.31 | 23.36 | 23.36 | +1.1 (+4.94%) | 51,857,427 |
| 7 Dec 2023 | CNY | 19.72 | 22.58 | 19.72 | 22.26 | 22.26 | +2.44 (+12.31%) | 41,542,899 |
| 6 Dec 2023 | CNY | 19.86 | 19.96 | 19.56 | 19.82 | 19.82 | -0.09 (-0.45%) | 7,251,132 |
| 5 Dec 2023 | CNY | 20.15 | 20.2 | 19.78 | 19.91 | 19.91 | -0.3 (-1.48%) | 6,034,837 |
| 4 Dec 2023 | CNY | 20.69 | 20.69 | 20.15 | 20.21 | 20.21 | -0.39 (-1.89%) | 5,648,785 |
| 1 Dec 2023 | CNY | 20.55 | 20.67 | 20.36 | 20.6 | 20.6 | +0.09 (+0.44%) | 4,307,890 |
| 30 Nov 2023 | CNY | 20.65 | 20.7 | 20.41 | 20.51 | 20.51 | -0.1 (-0.49%) | 3,800,502 |
| 29 Nov 2023 | CNY | 20.97 | 21.06 | 20.6 | 20.61 | 20.61 | -0.4 (-1.90%) | 3,221,740 |
| 28 Nov 2023 | CNY | 20.8 | 21.05 | 20.43 | 21.01 | 21.01 | +0.2 (+0.96%) | 4,674,977 |
| 27 Nov 2023 | CNY | 21.25 | 21.37 | 20.77 | 20.81 | 20.81 | -0.41 (-1.93%) | 5,687,279 |
| 24 Nov 2023 | CNY | 21.18 | 21.31 | 20.97 | 21.22 | 21.22 | +0.09 (+0.43%) | 6,145,980 |
| 23 Nov 2023 | CNY | 20.9 | 21.15 | 20.85 | 21.13 | 21.13 | +0.27 (+1.29%) | 4,784,922 |
