| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 20.44 | 20.47 | 20.1 | 20.35 | 20.35 | -0.21 (-1.02%) | 1,137,995 |
| 2 Jan 2024 | CNY | 19.94 | 20.65 | 19.93 | 20.56 | 20.56 | +0.63 (+3.16%) | 1,901,341 |
| 29 Dec 2023 | CNY | 19.38 | 20 | 19.31 | 19.93 | 19.93 | +0.55 (+2.84%) | 1,254,692 |
| 28 Dec 2023 | CNY | 19.04 | 19.43 | 18.7 | 19.38 | 19.38 | +0.46 (+2.43%) | 972,850 |
| 27 Dec 2023 | CNY | 18.78 | 19.14 | 18.6 | 18.92 | 18.92 | +0.21 (+1.12%) | 592,870 |
| 26 Dec 2023 | CNY | 18.85 | 18.96 | 18.61 | 18.71 | 18.71 | -0.2 (-1.06%) | 999,828 |
| 25 Dec 2023 | CNY | 19.23 | 19.25 | 18.59 | 18.91 | 18.91 | -0.32 (-1.66%) | 1,206,105 |
| 22 Dec 2023 | CNY | 19.46 | 19.85 | 19.2 | 19.23 | 19.23 | -0.3 (-1.54%) | 1,104,718 |
| 21 Dec 2023 | CNY | 19.58 | 19.65 | 18.9 | 19.53 | 19.53 | -0.15 (-0.76%) | 1,748,650 |
| 20 Dec 2023 | CNY | 19.47 | 19.98 | 19.47 | 19.68 | 19.68 | +0.21 (+1.08%) | 1,020,210 |
| 19 Dec 2023 | CNY | 19.23 | 19.54 | 19.01 | 19.47 | 19.47 | +0.29 (+1.51%) | 931,785 |
| 18 Dec 2023 | CNY | 19.36 | 19.52 | 19.13 | 19.18 | 19.18 | -0.13 (-0.67%) | 1,269,100 |
| 15 Dec 2023 | CNY | 19.27 | 19.46 | 19.12 | 19.31 | 19.31 | +0.05 (+0.26%) | 1,092,040 |
| 14 Dec 2023 | CNY | 19.23 | 19.47 | 19.17 | 19.26 | 19.26 | +0.16 (+0.84%) | 948,310 |
| 13 Dec 2023 | CNY | 19.25 | 19.42 | 19.07 | 19.1 | 19.1 | -0.17 (-0.88%) | 838,980 |
| 12 Dec 2023 | CNY | 19.45 | 19.45 | 19.07 | 19.27 | 19.27 | -0.07 (-0.36%) | 1,227,660 |
| 11 Dec 2023 | CNY | 19.29 | 19.88 | 19.19 | 19.34 | 19.34 | -0.02 (-0.10%) | 2,664,560 |
| 8 Dec 2023 | CNY | 20.2 | 20.24 | 19.23 | 19.36 | 19.36 | -0.72 (-3.59%) | 1,327,300 |
| 7 Dec 2023 | CNY | 20.3 | 20.39 | 19.98 | 20.08 | 20.08 | -0.11 (-0.54%) | 976,245 |
| 6 Dec 2023 | CNY | 19.93 | 20.5 | 19.92 | 20.19 | 20.19 | +0.25 (+1.25%) | 908,410 |
| 5 Dec 2023 | CNY | 20.22 | 20.42 | 19.93 | 19.94 | 19.94 | -0.33 (-1.63%) | 787,837 |
| 4 Dec 2023 | CNY | 20.27 | 20.66 | 20.03 | 20.27 | 20.27 | +0.04 (+0.20%) | 1,153,950 |
| 1 Dec 2023 | CNY | 20.23 | 20.49 | 20.01 | 20.23 | 20.23 | 0.0 (0.0%) | 719,730 |
| 30 Nov 2023 | CNY | 20.32 | 20.58 | 19.96 | 20.23 | 20.23 | -0.09 (-0.44%) | 832,560 |
| 29 Nov 2023 | CNY | 20.49 | 20.72 | 20.21 | 20.32 | 20.32 | -0.05 (-0.25%) | 1,039,050 |
| 28 Nov 2023 | CNY | 20.36 | 21.17 | 20.23 | 20.37 | 20.37 | +0.14 (+0.69%) | 1,609,822 |
| 27 Nov 2023 | CNY | 20.45 | 20.64 | 19.95 | 20.23 | 20.23 | -0.02 (-0.10%) | 1,718,232 |
| 24 Nov 2023 | CNY | 20.87 | 20.87 | 20.14 | 20.25 | 20.25 | -0.55 (-2.64%) | 1,252,460 |
| 23 Nov 2023 | CNY | 20.61 | 20.94 | 20.53 | 20.8 | 20.8 | +0.27 (+1.32%) | 911,590 |
| 22 Nov 2023 | CNY | 21.19 | 21.19 | 20.48 | 20.53 | 20.53 | -0.43 (-2.05%) | 802,700 |
