| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 21.51 | 21.53 | 21 | 21.32 | 21.32 | -0.25 (-1.16%) | 2,975,475 |
| 3 Jan 2024 | CNY | 21.53 | 21.89 | 21.3 | 21.57 | 21.57 | +0.01 (+0.05%) | 3,553,525 |
| 2 Jan 2024 | CNY | 22 | 22.2 | 21.53 | 21.56 | 21.56 | -0.3 (-1.37%) | 3,733,758 |
| 29 Dec 2023 | CNY | 21.16 | 22.08 | 21.05 | 21.86 | 21.86 | +0.68 (+3.21%) | 5,350,975 |
| 28 Dec 2023 | CNY | 20.78 | 21.36 | 20.25 | 21.18 | 21.18 | +0.33 (+1.58%) | 6,109,358 |
| 27 Dec 2023 | CNY | 21.24 | 21.48 | 20.59 | 20.85 | 20.85 | -0.45 (-2.11%) | 5,771,675 |
| 26 Dec 2023 | CNY | 22.34 | 22.6 | 21.21 | 21.3 | 21.3 | -1.11 (-4.95%) | 7,418,100 |
| 25 Dec 2023 | CNY | 22.51 | 23.34 | 21.88 | 22.41 | 22.41 | -0.19 (-0.84%) | 7,234,196 |
| 22 Dec 2023 | CNY | 24.31 | 24.5 | 22.47 | 22.6 | 22.6 | -2.04 (-8.28%) | 14,421,275 |
| 21 Dec 2023 | CNY | 23.4 | 24.74 | 22.56 | 24.64 | 24.64 | +0.9 (+3.79%) | 14,666,863 |
| 20 Dec 2023 | CNY | 24.83 | 24.87 | 23.48 | 23.74 | 23.74 | -0.98 (-3.96%) | 11,468,300 |
| 19 Dec 2023 | CNY | 23.33 | 24.9 | 23.12 | 24.72 | 24.72 | +1.42 (+6.09%) | 17,102,798 |
| 18 Dec 2023 | CNY | 24.26 | 24.26 | 23.05 | 23.3 | 23.3 | -1.13 (-4.63%) | 10,126,475 |
| 15 Dec 2023 | CNY | 23.87 | 24.65 | 23.76 | 24.43 | 24.43 | +0.57 (+2.39%) | 11,283,088 |
| 14 Dec 2023 | CNY | 23.8 | 24.75 | 23.67 | 23.86 | 23.86 | +0.25 (+1.06%) | 10,017,288 |
| 13 Dec 2023 | CNY | 24.34 | 24.49 | 23.6 | 23.61 | 23.61 | -0.73 (-3.00%) | 8,572,175 |
| 12 Dec 2023 | CNY | 24.6 | 25.09 | 24.25 | 24.34 | 24.34 | -0.35 (-1.42%) | 11,250,006 |
| 11 Dec 2023 | CNY | 23.69 | 24.74 | 23.46 | 24.69 | 24.69 | +0.84 (+3.52%) | 14,522,752 |
| 8 Dec 2023 | CNY | 24.1 | 24.51 | 23.5 | 23.85 | 23.85 | -0.45 (-1.85%) | 14,155,094 |
| 7 Dec 2023 | CNY | 24.07 | 25 | 24 | 24.3 | 24.3 | -0.3 (-1.22%) | 16,780,039 |
| 6 Dec 2023 | CNY | 24.48 | 25.17 | 23.4 | 24.6 | 24.6 | -0.11 (-0.45%) | 20,471,622 |
| 5 Dec 2023 | CNY | 25.35 | 26.19 | 24.58 | 24.71 | 24.71 | -1.52 (-5.79%) | 25,943,513 |
| 4 Dec 2023 | CNY | 24.2 | 26.99 | 23.95 | 26.23 | 26.23 | +1.38 (+5.55%) | 37,269,340 |
| 1 Dec 2023 | CNY | 22.76 | 26.29 | 22.76 | 24.85 | 24.85 | +2.11 (+9.28%) | 34,840,467 |
| 30 Nov 2023 | CNY | 23.24 | 23.75 | 22.45 | 22.74 | 22.74 | -0.6 (-2.57%) | 19,698,102 |
| 29 Nov 2023 | CNY | 22.23 | 23.69 | 22.21 | 23.34 | 23.34 | +1.86 (+8.66%) | 24,381,904 |
| 28 Nov 2023 | CNY | 21.25 | 21.59 | 21.07 | 21.48 | 21.48 | +0.18 (+0.85%) | 3,704,175 |
| 27 Nov 2023 | CNY | 21.69 | 21.74 | 21.15 | 21.3 | 21.3 | -0.4 (-1.84%) | 5,197,178 |
| 24 Nov 2023 | CNY | 22.11 | 22.33 | 21.56 | 21.7 | 21.7 | -0.43 (-1.94%) | 5,925,450 |
| 23 Nov 2023 | CNY | 22.61 | 22.61 | 21.76 | 22.13 | 22.13 | -0.26 (-1.16%) | 7,123,250 |
