| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 21.71 | 22.69 | 21.2 | 21.4 | 21.4 | -0.31 (-1.43%) | 46,902,036 |
| 29 Dec 2023 | CNY | 20.9 | 22.39 | 20.81 | 21.71 | 21.71 | +0.78 (+3.73%) | 47,097,488 |
| 28 Dec 2023 | CNY | 20.81 | 21.33 | 20.61 | 20.93 | 20.93 | -0.43 (-2.01%) | 38,016,586 |
| 27 Dec 2023 | CNY | 20.19 | 21.47 | 19.43 | 21.36 | 21.36 | +0.87 (+4.25%) | 46,189,660 |
| 26 Dec 2023 | CNY | 20.23 | 21.5 | 19.91 | 20.49 | 20.49 | +0.08 (+0.39%) | 40,650,260 |
| 25 Dec 2023 | CNY | 19.77 | 20.5 | 19.55 | 20.41 | 20.41 | +1.12 (+5.81%) | 36,765,860 |
| 22 Dec 2023 | CNY | 20.24 | 21.7 | 19.2 | 19.29 | 19.29 | -0.85 (-4.22%) | 41,901,508 |
| 21 Dec 2023 | CNY | 19.89 | 20.44 | 19.55 | 20.14 | 20.14 | +0.37 (+1.87%) | 23,536,410 |
| 20 Dec 2023 | CNY | 20.8 | 21.02 | 19.73 | 19.77 | 19.77 | -0.35 (-1.74%) | 27,545,090 |
| 19 Dec 2023 | CNY | 19.02 | 20.79 | 18.98 | 20.12 | 20.12 | +1.24 (+6.57%) | 31,347,728 |
| 18 Dec 2023 | CNY | 20.4 | 20.42 | 18.88 | 18.88 | 18.88 | -0.42 (-2.18%) | 17,818,389 |
| 15 Dec 2023 | CNY | 18.69 | 19.66 | 18.33 | 19.3 | 19.3 | +0.7 (+3.76%) | 14,938,847 |
| 14 Dec 2023 | CNY | 19.02 | 19.09 | 18.56 | 18.6 | 18.6 | -0.3 (-1.59%) | 6,455,200 |
| 13 Dec 2023 | CNY | 19.27 | 19.34 | 18.9 | 18.9 | 18.9 | -0.41 (-2.12%) | 8,407,550 |
| 12 Dec 2023 | CNY | 19.02 | 19.45 | 18.99 | 19.31 | 19.31 | +0.08 (+0.42%) | 10,214,950 |
| 11 Dec 2023 | CNY | 18.48 | 19.45 | 18.45 | 19.23 | 19.23 | +0.43 (+2.29%) | 14,447,240 |
| 8 Dec 2023 | CNY | 18.61 | 18.96 | 18.6 | 18.8 | 18.8 | +0.3 (+1.62%) | 9,830,700 |
| 7 Dec 2023 | CNY | 18.21 | 18.7 | 18.15 | 18.5 | 18.5 | +0.24 (+1.31%) | 6,555,360 |
| 6 Dec 2023 | CNY | 17.8 | 18.47 | 17.7 | 18.26 | 18.26 | +0.41 (+2.30%) | 7,116,100 |
| 5 Dec 2023 | CNY | 18.5 | 18.5 | 17.85 | 17.85 | 17.85 | -0.73 (-3.93%) | 8,707,507 |
| 4 Dec 2023 | CNY | 18.7 | 18.76 | 18.44 | 18.58 | 18.58 | -0.12 (-0.64%) | 5,953,700 |
| 1 Dec 2023 | CNY | 18.33 | 18.75 | 18.18 | 18.7 | 18.7 | +0.37 (+2.02%) | 8,011,600 |
| 30 Nov 2023 | CNY | 18.9 | 18.97 | 18.13 | 18.33 | 18.33 | -0.56 (-2.96%) | 10,554,100 |
| 29 Nov 2023 | CNY | 19.26 | 19.33 | 18.75 | 18.89 | 18.89 | -0.36 (-1.87%) | 11,508,100 |
| 28 Nov 2023 | CNY | 19.72 | 19.88 | 19.07 | 19.25 | 19.25 | -0.63 (-3.17%) | 12,522,882 |
| 27 Nov 2023 | CNY | 19.3 | 19.95 | 19.3 | 19.88 | 19.88 | +0.2 (+1.02%) | 11,271,960 |
| 24 Nov 2023 | CNY | 20.32 | 20.32 | 19.32 | 19.68 | 19.68 | -0.74 (-3.62%) | 17,673,160 |
| 23 Nov 2023 | CNY | 19.97 | 20.46 | 19.5 | 20.42 | 20.42 | +0.62 (+3.13%) | 19,848,960 |
| 22 Nov 2023 | CNY | 19.33 | 20.43 | 19.31 | 19.8 | 19.8 | +0.31 (+1.59%) | 19,257,101 |
| 21 Nov 2023 | CNY | 19.95 | 20.05 | 19.41 | 19.49 | 19.49 | -0.39 (-1.96%) | 10,023,580 |
