| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 18.8 | 19.15 | 18.72 | 18.95 | 18.95 | +0.16 (+0.85%) | 776,051 |
| 8 Jan 2024 | CNY | 19.21 | 19.25 | 18.77 | 18.79 | 18.79 | -0.37 (-1.93%) | 853,300 |
| 5 Jan 2024 | CNY | 19.4 | 19.62 | 19.05 | 19.16 | 19.16 | -0.28 (-1.44%) | 727,573 |
| 4 Jan 2024 | CNY | 19.37 | 19.52 | 19.31 | 19.44 | 19.44 | +0.12 (+0.62%) | 923,869 |
| 3 Jan 2024 | CNY | 19.3 | 19.42 | 19.1 | 19.32 | 19.32 | -0.11 (-0.57%) | 1,032,200 |
| 2 Jan 2024 | CNY | 19.22 | 19.5 | 19.08 | 19.43 | 19.43 | +0.45 (+2.37%) | 1,508,952 |
| 29 Dec 2023 | CNY | 18.81 | 19.1 | 18.76 | 18.98 | 18.98 | +0.17 (+0.90%) | 826,735 |
| 28 Dec 2023 | CNY | 18.35 | 18.95 | 18 | 18.81 | 18.81 | +0.52 (+2.84%) | 1,074,900 |
| 27 Dec 2023 | CNY | 18.31 | 18.46 | 18.13 | 18.29 | 18.29 | +0.01 (+0.05%) | 575,369 |
| 26 Dec 2023 | CNY | 18.3 | 18.4 | 18.12 | 18.28 | 18.28 | 0.0 (0.0%) | 624,200 |
| 25 Dec 2023 | CNY | 18.68 | 18.68 | 18.12 | 18.28 | 18.28 | -0.32 (-1.72%) | 623,221 |
| 22 Dec 2023 | CNY | 19.03 | 19.03 | 18.53 | 18.6 | 18.6 | -0.34 (-1.80%) | 718,387 |
| 21 Dec 2023 | CNY | 18.55 | 19.03 | 18.21 | 18.94 | 18.94 | +0.26 (+1.39%) | 1,205,800 |
| 20 Dec 2023 | CNY | 18.72 | 18.96 | 18.58 | 18.68 | 18.68 | +0.08 (+0.43%) | 882,370 |
| 19 Dec 2023 | CNY | 18.7 | 18.84 | 18.45 | 18.6 | 18.6 | -0.06 (-0.32%) | 891,600 |
| 18 Dec 2023 | CNY | 19 | 19.04 | 18.62 | 18.66 | 18.66 | -0.28 (-1.48%) | 771,521 |
| 15 Dec 2023 | CNY | 19.06 | 19.18 | 18.87 | 18.94 | 18.94 | -0.02 (-0.11%) | 617,635 |
| 14 Dec 2023 | CNY | 19.11 | 19.24 | 18.91 | 18.96 | 18.96 | -0.1 (-0.52%) | 703,900 |
| 13 Dec 2023 | CNY | 19.11 | 19.32 | 19.01 | 19.06 | 19.06 | -0.06 (-0.31%) | 937,687 |
| 12 Dec 2023 | CNY | 19.11 | 19.18 | 18.9 | 19.12 | 19.12 | -0.02 (-0.10%) | 658,447 |
| 11 Dec 2023 | CNY | 19.14 | 19.35 | 18.74 | 19.14 | 19.14 | +0.01 (+0.05%) | 870,800 |
| 8 Dec 2023 | CNY | 19.65 | 19.98 | 19.07 | 19.13 | 19.13 | -0.29 (-1.49%) | 1,196,500 |
| 7 Dec 2023 | CNY | 19.59 | 19.66 | 19.35 | 19.42 | 19.42 | -0.18 (-0.92%) | 598,100 |
| 6 Dec 2023 | CNY | 19.48 | 19.83 | 19.4 | 19.6 | 19.6 | +0.12 (+0.62%) | 581,552 |
| 5 Dec 2023 | CNY | 19.8 | 20.03 | 19.48 | 19.48 | 19.48 | -0.44 (-2.21%) | 904,070 |
| 4 Dec 2023 | CNY | 19.82 | 20.1 | 19.74 | 19.92 | 19.92 | +0.11 (+0.56%) | 1,003,800 |
| 1 Dec 2023 | CNY | 19.85 | 19.91 | 19.66 | 19.81 | 19.81 | -0.04 (-0.20%) | 1,050,800 |
| 30 Nov 2023 | CNY | 20.02 | 20.1 | 19.67 | 19.85 | 19.85 | -0.15 (-0.75%) | 895,600 |
| 29 Nov 2023 | CNY | 20.27 | 20.27 | 19.85 | 20 | 20 | -0.21 (-1.04%) | 878,500 |
| 28 Nov 2023 | CNY | 19.96 | 20.36 | 19.83 | 20.21 | 20.21 | +0.34 (+1.71%) | 1,083,122 |
