| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 21.05 | 21.36 | 20.83 | 21.01 | 21.01 | -0.04 (-0.19%) | 1,464,910 |
| 8 Jan 2024 | CNY | 21.26 | 21.42 | 20.85 | 21.05 | 21.05 | -0.23 (-1.08%) | 1,914,460 |
| 5 Jan 2024 | CNY | 21.9 | 22.26 | 21.28 | 21.28 | 21.28 | -0.48 (-2.21%) | 2,403,150 |
| 4 Jan 2024 | CNY | 21.66 | 21.95 | 21.45 | 21.76 | 21.76 | +0.06 (+0.28%) | 2,035,750 |
| 3 Jan 2024 | CNY | 21.81 | 21.95 | 21.47 | 21.7 | 21.7 | -0.02 (-0.09%) | 1,714,340 |
| 2 Jan 2024 | CNY | 21.82 | 22.07 | 21.4 | 21.72 | 21.72 | -0.06 (-0.28%) | 2,560,550 |
| 29 Dec 2023 | CNY | 21.97 | 22.11 | 21.72 | 21.78 | 21.78 | -0.11 (-0.50%) | 2,210,100 |
| 28 Dec 2023 | CNY | 22.05 | 22.08 | 21.52 | 21.89 | 21.89 | -0.11 (-0.50%) | 1,846,580 |
| 27 Dec 2023 | CNY | 21.88 | 22.08 | 21.65 | 22 | 22 | +0.1 (+0.46%) | 1,406,480 |
| 26 Dec 2023 | CNY | 22.41 | 22.55 | 21.73 | 21.9 | 21.9 | -0.52 (-2.32%) | 1,896,500 |
| 25 Dec 2023 | CNY | 22.85 | 22.85 | 22.12 | 22.42 | 22.42 | -0.19 (-0.84%) | 1,276,090 |
| 22 Dec 2023 | CNY | 23.09 | 23.09 | 22.47 | 22.61 | 22.61 | -0.31 (-1.35%) | 1,427,510 |
| 21 Dec 2023 | CNY | 22.7 | 22.94 | 22.31 | 22.92 | 22.92 | +0.22 (+0.97%) | 1,345,700 |
| 20 Dec 2023 | CNY | 23.09 | 23.09 | 22.61 | 22.7 | 22.7 | -0.29 (-1.26%) | 1,148,680 |
| 19 Dec 2023 | CNY | 22.97 | 23.46 | 22.75 | 22.99 | 22.99 | +0.02 (+0.09%) | 1,572,440 |
| 18 Dec 2023 | CNY | 23.29 | 23.55 | 22.88 | 22.97 | 22.97 | -0.36 (-1.54%) | 1,631,050 |
| 15 Dec 2023 | CNY | 23.67 | 23.73 | 23.28 | 23.33 | 23.33 | -0.33 (-1.39%) | 1,174,900 |
| 14 Dec 2023 | CNY | 23.55 | 23.9 | 23.35 | 23.66 | 23.66 | +0.02 (+0.08%) | 1,653,480 |
| 13 Dec 2023 | CNY | 23.37 | 23.83 | 23.23 | 23.64 | 23.64 | +0.25 (+1.07%) | 1,698,680 |
| 12 Dec 2023 | CNY | 23.86 | 24.08 | 23.23 | 23.39 | 23.39 | -0.47 (-1.97%) | 2,294,460 |
| 11 Dec 2023 | CNY | 23.8 | 24.18 | 23.69 | 23.86 | 23.86 | -0.14 (-0.58%) | 1,853,670 |
| 8 Dec 2023 | CNY | 24.43 | 24.49 | 23.88 | 24 | 24 | -0.42 (-1.72%) | 2,235,980 |
| 7 Dec 2023 | CNY | 24.7 | 24.7 | 24.08 | 24.42 | 24.42 | +0.05 (+0.21%) | 2,385,200 |
| 6 Dec 2023 | CNY | 25.16 | 25.16 | 24.15 | 24.37 | 24.37 | -0.3 (-1.22%) | 3,803,180 |
| 5 Dec 2023 | CNY | 24.8 | 25.11 | 24.51 | 24.67 | 24.67 | -0.37 (-1.48%) | 3,012,760 |
| 4 Dec 2023 | CNY | 24.52 | 25.31 | 24.23 | 25.04 | 25.04 | +0.37 (+1.50%) | 4,050,400 |
| 1 Dec 2023 | CNY | 23.97 | 24.82 | 23.6 | 24.67 | 24.67 | +0.93 (+3.92%) | 5,524,730 |
| 30 Nov 2023 | CNY | 23.7 | 24.32 | 23.27 | 23.74 | 23.74 | +0.01 (+0.04%) | 3,839,310 |
| 29 Nov 2023 | CNY | 23 | 24.6 | 22.68 | 23.73 | 23.73 | +0.82 (+3.58%) | 7,338,060 |
| 28 Nov 2023 | CNY | 21.44 | 22.96 | 21.2 | 22.91 | 22.91 | +1.54 (+7.21%) | 4,421,270 |
