| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 24.47 | 24.57 | 24.12 | 24.19 | 24.19 | -0.17 (-0.70%) | 3,995,200 |
| 29 Dec 2023 | CNY | 23.4 | 24.5 | 23.4 | 24.36 | 24.36 | +0.98 (+4.19%) | 5,577,272 |
| 28 Dec 2023 | CNY | 22.55 | 23.47 | 22.24 | 23.38 | 23.38 | +0.85 (+3.77%) | 2,812,383 |
| 27 Dec 2023 | CNY | 21.95 | 22.64 | 21.81 | 22.53 | 22.53 | +0.69 (+3.16%) | 1,694,507 |
| 26 Dec 2023 | CNY | 22.46 | 22.46 | 21.77 | 21.84 | 21.84 | -0.65 (-2.89%) | 1,503,800 |
| 25 Dec 2023 | CNY | 22.39 | 22.67 | 22.22 | 22.49 | 22.49 | +0.1 (+0.45%) | 1,513,012 |
| 22 Dec 2023 | CNY | 22.94 | 22.94 | 22.26 | 22.39 | 22.39 | -0.41 (-1.80%) | 1,618,052 |
| 21 Dec 2023 | CNY | 22.59 | 22.97 | 21.94 | 22.8 | 22.8 | +0.11 (+0.48%) | 1,866,550 |
| 20 Dec 2023 | CNY | 22.86 | 23.24 | 22.66 | 22.69 | 22.69 | -0.31 (-1.35%) | 1,820,081 |
| 19 Dec 2023 | CNY | 22.88 | 23.08 | 22.4 | 23 | 23 | +0.42 (+1.86%) | 1,576,248 |
| 18 Dec 2023 | CNY | 22.78 | 22.96 | 22.47 | 22.58 | 22.58 | -0.26 (-1.14%) | 2,088,206 |
| 15 Dec 2023 | CNY | 23.11 | 23.33 | 22.79 | 22.84 | 22.84 | -0.24 (-1.04%) | 1,636,600 |
| 14 Dec 2023 | CNY | 23.15 | 23.54 | 23 | 23.08 | 23.08 | -0.02 (-0.09%) | 2,088,490 |
| 13 Dec 2023 | CNY | 23.33 | 23.57 | 22.82 | 23.1 | 23.1 | -0.1 (-0.43%) | 2,109,137 |
| 12 Dec 2023 | CNY | 23.05 | 23.46 | 22.92 | 23.2 | 23.2 | +0.15 (+0.65%) | 2,154,410 |
| 11 Dec 2023 | CNY | 22.59 | 23.14 | 22.2 | 23.05 | 23.05 | +0.46 (+2.04%) | 2,517,850 |
| 8 Dec 2023 | CNY | 22.79 | 23.08 | 22.52 | 22.59 | 22.59 | -0.15 (-0.66%) | 1,910,614 |
| 7 Dec 2023 | CNY | 22.75 | 22.88 | 22.44 | 22.74 | 22.74 | +0.09 (+0.40%) | 1,948,220 |
| 6 Dec 2023 | CNY | 22.93 | 23.25 | 22.59 | 22.65 | 22.65 | -0.27 (-1.18%) | 2,154,457 |
| 5 Dec 2023 | CNY | 23.48 | 23.48 | 22.89 | 22.92 | 22.92 | -0.53 (-2.26%) | 2,609,810 |
| 4 Dec 2023 | CNY | 23.86 | 24.05 | 23.3 | 23.45 | 23.45 | -0.39 (-1.64%) | 3,575,173 |
| 1 Dec 2023 | CNY | 23.63 | 23.99 | 23.31 | 23.84 | 23.84 | +0.18 (+0.76%) | 2,090,130 |
| 30 Nov 2023 | CNY | 23.88 | 23.92 | 23.3 | 23.66 | 23.66 | -0.31 (-1.29%) | 2,952,314 |
| 29 Nov 2023 | CNY | 23.74 | 24.15 | 23.61 | 23.97 | 23.97 | +0.14 (+0.59%) | 2,867,284 |
| 28 Nov 2023 | CNY | 23.4 | 24.17 | 23.24 | 23.83 | 23.83 | +0.4 (+1.71%) | 4,013,258 |
| 27 Nov 2023 | CNY | 22.85 | 23.72 | 22.85 | 23.43 | 23.43 | +0.47 (+2.05%) | 3,264,980 |
| 24 Nov 2023 | CNY | 23.52 | 23.78 | 22.87 | 22.96 | 22.96 | -0.62 (-2.63%) | 2,330,531 |
| 23 Nov 2023 | CNY | 23.32 | 23.63 | 23.07 | 23.58 | 23.58 | +0.37 (+1.59%) | 2,027,520 |
| 22 Nov 2023 | CNY | 23.74 | 23.78 | 23.13 | 23.21 | 23.21 | -0.39 (-1.65%) | 2,210,871 |
| 21 Nov 2023 | CNY | 24.11 | 24.12 | 23.59 | 23.6 | 23.6 | -0.48 (-1.99%) | 2,552,075 |
