| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 20.84 | 20.85 | 20.42 | 20.51 | 20.51 | -0.36 (-1.72%) | 391,600 |
| 2 Jan 2024 | CNY | 20.51 | 20.95 | 20.41 | 20.87 | 20.87 | +0.54 (+2.66%) | 886,600 |
| 29 Dec 2023 | CNY | 20.45 | 20.45 | 20.14 | 20.33 | 20.33 | +0.05 (+0.25%) | 544,000 |
| 28 Dec 2023 | CNY | 19.62 | 20.39 | 19.41 | 20.28 | 20.28 | +0.68 (+3.47%) | 803,900 |
| 27 Dec 2023 | CNY | 19.63 | 19.7 | 19.26 | 19.6 | 19.6 | +0.09 (+0.46%) | 628,600 |
| 26 Dec 2023 | CNY | 19.84 | 19.84 | 19.42 | 19.51 | 19.51 | -0.28 (-1.41%) | 541,161 |
| 25 Dec 2023 | CNY | 20.04 | 20.24 | 19.72 | 19.79 | 19.79 | -0.35 (-1.74%) | 867,182 |
| 22 Dec 2023 | CNY | 20.53 | 20.76 | 20.03 | 20.14 | 20.14 | -0.41 (-2.00%) | 1,105,700 |
| 21 Dec 2023 | CNY | 20.35 | 20.57 | 19.95 | 20.55 | 20.55 | +0.17 (+0.83%) | 953,000 |
| 20 Dec 2023 | CNY | 20.4 | 20.82 | 20.37 | 20.38 | 20.38 | +0.08 (+0.39%) | 695,900 |
| 19 Dec 2023 | CNY | 20.25 | 20.46 | 20.03 | 20.3 | 20.3 | +0.1 (+0.50%) | 703,900 |
| 18 Dec 2023 | CNY | 20.41 | 20.59 | 20.1 | 20.2 | 20.2 | -0.2 (-0.98%) | 626,100 |
| 15 Dec 2023 | CNY | 20.54 | 20.59 | 20.34 | 20.4 | 20.4 | -0.14 (-0.68%) | 437,842 |
| 14 Dec 2023 | CNY | 20.5 | 20.7 | 20.33 | 20.54 | 20.54 | +0.16 (+0.79%) | 533,500 |
| 13 Dec 2023 | CNY | 20.54 | 20.73 | 20.18 | 20.38 | 20.38 | -0.14 (-0.68%) | 544,200 |
| 12 Dec 2023 | CNY | 20.48 | 20.56 | 20.18 | 20.52 | 20.52 | +0.21 (+1.03%) | 557,718 |
| 11 Dec 2023 | CNY | 20.35 | 20.63 | 20.06 | 20.31 | 20.31 | -0.01 (-0.05%) | 1,012,499 |
| 8 Dec 2023 | CNY | 20.73 | 20.98 | 20.26 | 20.32 | 20.32 | -0.51 (-2.45%) | 1,146,500 |
| 7 Dec 2023 | CNY | 20.87 | 21.1 | 20.79 | 20.83 | 20.83 | -0.04 (-0.19%) | 764,000 |
| 6 Dec 2023 | CNY | 20.6 | 21.07 | 20.59 | 20.87 | 20.87 | +0.3 (+1.46%) | 803,800 |
| 5 Dec 2023 | CNY | 20.96 | 21.12 | 20.51 | 20.57 | 20.57 | -0.45 (-2.14%) | 1,048,820 |
| 4 Dec 2023 | CNY | 21.17 | 21.18 | 20.81 | 21.02 | 21.02 | -0.02 (-0.10%) | 892,700 |
| 1 Dec 2023 | CNY | 21.23 | 21.23 | 20.85 | 21.04 | 21.04 | -0.12 (-0.57%) | 684,200 |
| 30 Nov 2023 | CNY | 21.2 | 21.32 | 20.9 | 21.16 | 21.16 | -0.1 (-0.47%) | 816,061 |
| 29 Nov 2023 | CNY | 21.94 | 21.94 | 21.17 | 21.26 | 21.26 | -0.44 (-2.03%) | 971,100 |
| 28 Nov 2023 | CNY | 21.16 | 21.7 | 21.16 | 21.7 | 21.7 | +0.47 (+2.21%) | 721,134 |
| 27 Nov 2023 | CNY | 21.33 | 21.59 | 21.04 | 21.23 | 21.23 | -0.05 (-0.23%) | 802,082 |
| 24 Nov 2023 | CNY | 21.65 | 21.81 | 21.24 | 21.28 | 21.28 | -0.42 (-1.94%) | 507,900 |
| 23 Nov 2023 | CNY | 21.47 | 21.71 | 21.44 | 21.7 | 21.7 | +0.13 (+0.60%) | 563,200 |
| 22 Nov 2023 | CNY | 21.66 | 21.84 | 21.54 | 21.57 | 21.57 | -0.05 (-0.23%) | 483,900 |
