| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 23.1 | 23.12 | 22.63 | 22.72 | 22.72 | -0.35 (-1.52%) | 3,557,220 |
| 3 Jan 2024 | CNY | 23.42 | 23.51 | 22.97 | 23.07 | 23.07 | -0.35 (-1.49%) | 4,194,279 |
| 2 Jan 2024 | CNY | 23.46 | 23.65 | 23.35 | 23.42 | 23.42 | -0.11 (-0.47%) | 4,208,512 |
| 29 Dec 2023 | CNY | 23.22 | 23.53 | 23.18 | 23.53 | 23.53 | +0.27 (+1.16%) | 4,834,383 |
| 28 Dec 2023 | CNY | 22.65 | 23.35 | 22.56 | 23.26 | 23.26 | +0.59 (+2.60%) | 5,414,533 |
| 27 Dec 2023 | CNY | 22.57 | 22.76 | 22.48 | 22.67 | 22.67 | +0.05 (+0.22%) | 2,852,537 |
| 26 Dec 2023 | CNY | 23.5 | 23.5 | 22.54 | 22.62 | 22.62 | -0.74 (-3.17%) | 4,328,863 |
| 25 Dec 2023 | CNY | 23.45 | 23.73 | 23.19 | 23.36 | 23.36 | -0.05 (-0.21%) | 2,446,655 |
| 22 Dec 2023 | CNY | 23.46 | 23.9 | 23.35 | 23.41 | 23.41 | -0.2 (-0.85%) | 3,619,113 |
| 21 Dec 2023 | CNY | 23.28 | 23.7 | 23.01 | 23.61 | 23.61 | +0.23 (+0.98%) | 4,165,806 |
| 20 Dec 2023 | CNY | 23.97 | 24.03 | 23.38 | 23.38 | 23.38 | -0.57 (-2.38%) | 3,300,610 |
| 19 Dec 2023 | CNY | 23.82 | 24.15 | 23.6 | 23.95 | 23.95 | +0.13 (+0.55%) | 3,010,734 |
| 18 Dec 2023 | CNY | 24.1 | 24.18 | 23.73 | 23.82 | 23.82 | -0.33 (-1.37%) | 2,967,514 |
| 15 Dec 2023 | CNY | 24.45 | 24.48 | 24.03 | 24.15 | 24.15 | -0.14 (-0.58%) | 2,583,815 |
| 14 Dec 2023 | CNY | 24.62 | 24.85 | 24.28 | 24.29 | 24.29 | -0.16 (-0.65%) | 3,064,856 |
| 13 Dec 2023 | CNY | 24.59 | 24.92 | 24.4 | 24.45 | 24.45 | -0.2 (-0.81%) | 2,707,354 |
| 12 Dec 2023 | CNY | 24.84 | 24.87 | 24.5 | 24.65 | 24.65 | -0.19 (-0.76%) | 2,444,462 |
| 11 Dec 2023 | CNY | 24.17 | 24.86 | 23.95 | 24.84 | 24.84 | +0.5 (+2.05%) | 4,264,175 |
| 8 Dec 2023 | CNY | 24.25 | 24.57 | 24.01 | 24.34 | 24.34 | +0.1 (+0.41%) | 3,585,626 |
| 7 Dec 2023 | CNY | 24.01 | 24.37 | 23.89 | 24.24 | 24.24 | +0.13 (+0.54%) | 3,016,528 |
| 6 Dec 2023 | CNY | 24.15 | 24.27 | 23.93 | 24.11 | 24.11 | +0.09 (+0.37%) | 2,888,743 |
| 5 Dec 2023 | CNY | 24.49 | 24.58 | 24.02 | 24.02 | 24.02 | -0.51 (-2.08%) | 3,896,774 |
| 4 Dec 2023 | CNY | 24.99 | 25.14 | 24.5 | 24.53 | 24.53 | -0.42 (-1.68%) | 4,549,833 |
| 1 Dec 2023 | CNY | 25.12 | 25.21 | 24.6 | 24.95 | 24.95 | -0.18 (-0.72%) | 4,126,421 |
| 30 Nov 2023 | CNY | 25.43 | 25.65 | 24.97 | 25.13 | 25.13 | -0.4 (-1.57%) | 3,588,258 |
| 29 Nov 2023 | CNY | 25.7 | 25.95 | 25.4 | 25.53 | 25.53 | -0.17 (-0.66%) | 4,029,540 |
| 28 Nov 2023 | CNY | 25.4 | 26.18 | 25.3 | 25.7 | 25.7 | +0.28 (+1.10%) | 4,648,388 |
| 27 Nov 2023 | CNY | 25.3 | 25.51 | 25 | 25.42 | 25.42 | +0.09 (+0.36%) | 3,299,632 |
| 24 Nov 2023 | CNY | 26.02 | 26.02 | 25.23 | 25.33 | 25.33 | -0.69 (-2.65%) | 5,137,700 |
| 23 Nov 2023 | CNY | 25.78 | 26.22 | 25.75 | 26.02 | 26.02 | +0.15 (+0.58%) | 4,583,876 |
