| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 18.32 | 19.31 | 18.22 | 19.07 | 19.07 | +0.85 (+4.67%) | 8,052,200 |
| 8 Jan 2024 | CNY | 18.6 | 18.64 | 18.22 | 18.22 | 18.22 | -0.37 (-1.99%) | 3,056,100 |
| 5 Jan 2024 | CNY | 19.13 | 19.32 | 18.42 | 18.59 | 18.59 | -0.48 (-2.52%) | 4,982,200 |
| 4 Jan 2024 | CNY | 19.54 | 19.56 | 19.01 | 19.07 | 19.07 | -0.39 (-2.00%) | 3,394,200 |
| 3 Jan 2024 | CNY | 19.67 | 19.74 | 19.1 | 19.46 | 19.46 | -0.27 (-1.37%) | 4,188,100 |
| 2 Jan 2024 | CNY | 19.96 | 20.15 | 19.71 | 19.73 | 19.73 | -0.09 (-0.45%) | 3,653,500 |
| 29 Dec 2023 | CNY | 19.47 | 19.94 | 19.31 | 19.82 | 19.82 | +0.43 (+2.22%) | 3,804,800 |
| 28 Dec 2023 | CNY | 18.99 | 19.51 | 18.71 | 19.39 | 19.39 | +0.44 (+2.32%) | 4,079,300 |
| 27 Dec 2023 | CNY | 18.81 | 19.03 | 18.69 | 18.95 | 18.95 | +0.14 (+0.74%) | 2,924,200 |
| 26 Dec 2023 | CNY | 19.3 | 19.33 | 18.73 | 18.81 | 18.81 | -0.53 (-2.74%) | 4,703,200 |
| 25 Dec 2023 | CNY | 19.22 | 19.52 | 19.1 | 19.34 | 19.34 | +0.06 (+0.31%) | 2,592,200 |
| 22 Dec 2023 | CNY | 19.67 | 19.77 | 19.25 | 19.28 | 19.28 | -0.35 (-1.78%) | 4,017,600 |
| 21 Dec 2023 | CNY | 19.71 | 19.75 | 19.02 | 19.63 | 19.63 | +0.06 (+0.31%) | 5,617,000 |
| 20 Dec 2023 | CNY | 19.82 | 20.03 | 19.57 | 19.57 | 19.57 | -0.26 (-1.31%) | 3,711,110 |
| 19 Dec 2023 | CNY | 19.74 | 19.91 | 19.44 | 19.83 | 19.83 | +0.01 (+0.05%) | 4,931,500 |
| 18 Dec 2023 | CNY | 20.04 | 20.15 | 19.66 | 19.82 | 19.82 | -0.31 (-1.54%) | 4,786,810 |
| 15 Dec 2023 | CNY | 20.5 | 20.7 | 20.04 | 20.13 | 20.13 | -0.44 (-2.14%) | 7,359,100 |
| 14 Dec 2023 | CNY | 20.85 | 21.32 | 20.54 | 20.57 | 20.57 | -0.69 (-3.25%) | 10,990,890 |
| 13 Dec 2023 | CNY | 20.91 | 21.55 | 20.58 | 21.26 | 21.26 | +0.62 (+3.00%) | 18,057,800 |
| 12 Dec 2023 | CNY | 20.57 | 20.75 | 20.33 | 20.64 | 20.64 | -0.1 (-0.48%) | 6,395,600 |
| 11 Dec 2023 | CNY | 20.06 | 20.79 | 19.96 | 20.74 | 20.74 | +0.49 (+2.42%) | 9,434,900 |
| 8 Dec 2023 | CNY | 19.9 | 20.48 | 19.81 | 20.25 | 20.25 | +0.37 (+1.86%) | 7,768,200 |
| 7 Dec 2023 | CNY | 19.94 | 20.27 | 19.87 | 19.88 | 19.88 | -0.18 (-0.90%) | 6,271,200 |
| 6 Dec 2023 | CNY | 20.08 | 20.67 | 20.03 | 20.06 | 20.06 | -0.24 (-1.18%) | 6,682,880 |
| 5 Dec 2023 | CNY | 21 | 21.17 | 20.3 | 20.3 | 20.3 | -0.93 (-4.38%) | 8,936,400 |
| 4 Dec 2023 | CNY | 21.04 | 21.42 | 20.79 | 21.23 | 21.23 | +0.11 (+0.52%) | 7,912,800 |
| 1 Dec 2023 | CNY | 20.66 | 21.37 | 20.35 | 21.12 | 21.12 | +0.21 (+1.00%) | 10,114,800 |
| 30 Nov 2023 | CNY | 20.93 | 21.8 | 20.4 | 20.91 | 20.91 | +0.1 (+0.48%) | 11,513,450 |
| 29 Nov 2023 | CNY | 20.65 | 21.43 | 20.61 | 20.81 | 20.81 | -0.07 (-0.34%) | 11,257,150 |
| 28 Nov 2023 | CNY | 21.75 | 21.95 | 20.37 | 20.88 | 20.88 | -0.77 (-3.56%) | 17,594,100 |
