| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 19.67 | 19.95 | 19.44 | 19.86 | 19.86 | +0.2 (+1.02%) | 950,044 |
| 29 Dec 2023 | CNY | 19.5 | 19.79 | 19.45 | 19.66 | 19.66 | +0.12 (+0.61%) | 543,683 |
| 28 Dec 2023 | CNY | 18.97 | 19.62 | 18.78 | 19.54 | 19.54 | +0.58 (+3.06%) | 774,874 |
| 27 Dec 2023 | CNY | 18.62 | 19.05 | 18.56 | 18.96 | 18.96 | +0.43 (+2.32%) | 536,260 |
| 26 Dec 2023 | CNY | 19.06 | 19.19 | 18.5 | 18.53 | 18.53 | -0.51 (-2.68%) | 633,658 |
| 25 Dec 2023 | CNY | 19.4 | 19.51 | 19 | 19.04 | 19.04 | -0.34 (-1.75%) | 589,992 |
| 22 Dec 2023 | CNY | 19.83 | 19.84 | 19.3 | 19.38 | 19.38 | -0.31 (-1.57%) | 637,243 |
| 21 Dec 2023 | CNY | 19.53 | 19.78 | 19.04 | 19.69 | 19.69 | +0.09 (+0.46%) | 722,330 |
| 20 Dec 2023 | CNY | 19.79 | 20.02 | 19.54 | 19.6 | 19.6 | +0.02 (+0.10%) | 735,767 |
| 19 Dec 2023 | CNY | 19.45 | 19.69 | 19.25 | 19.58 | 19.58 | +0.19 (+0.98%) | 479,794 |
| 18 Dec 2023 | CNY | 19.8 | 19.85 | 19.38 | 19.39 | 19.39 | -0.41 (-2.07%) | 556,493 |
| 15 Dec 2023 | CNY | 20 | 20.01 | 19.71 | 19.8 | 19.8 | -0.08 (-0.40%) | 394,194 |
| 14 Dec 2023 | CNY | 20.04 | 20.2 | 19.84 | 19.88 | 19.88 | -0.04 (-0.20%) | 508,200 |
| 13 Dec 2023 | CNY | 20.05 | 20.2 | 19.8 | 19.92 | 19.92 | -0.12 (-0.60%) | 586,896 |
| 12 Dec 2023 | CNY | 20.07 | 20.24 | 19.96 | 20.04 | 20.04 | -0.11 (-0.55%) | 857,682 |
| 11 Dec 2023 | CNY | 19.68 | 20.28 | 19.38 | 20.15 | 20.15 | +0.39 (+1.97%) | 1,380,718 |
| 8 Dec 2023 | CNY | 20.02 | 20.17 | 19.68 | 19.76 | 19.76 | -0.24 (-1.20%) | 590,534 |
| 7 Dec 2023 | CNY | 20.15 | 20.28 | 19.9 | 20 | 20 | -0.15 (-0.74%) | 763,900 |
| 6 Dec 2023 | CNY | 20.16 | 20.49 | 20.13 | 20.15 | 20.15 | 0.0 (0.0%) | 507,238 |
| 5 Dec 2023 | CNY | 20.5 | 20.51 | 20.13 | 20.15 | 20.15 | -0.41 (-1.99%) | 490,747 |
| 4 Dec 2023 | CNY | 20.71 | 20.79 | 20.4 | 20.56 | 20.56 | +0.01 (+0.05%) | 659,388 |
| 1 Dec 2023 | CNY | 20.81 | 20.9 | 20.5 | 20.55 | 20.55 | -0.29 (-1.39%) | 538,986 |
| 30 Nov 2023 | CNY | 21.19 | 21.3 | 20.57 | 20.84 | 20.84 | -0.38 (-1.79%) | 727,894 |
| 29 Nov 2023 | CNY | 21.4 | 21.53 | 21.16 | 21.22 | 21.22 | -0.18 (-0.84%) | 487,996 |
| 28 Nov 2023 | CNY | 21.11 | 21.44 | 20.9 | 21.4 | 21.4 | +0.37 (+1.76%) | 890,911 |
| 27 Nov 2023 | CNY | 20.97 | 21.1 | 20.73 | 21.03 | 21.03 | +0.06 (+0.29%) | 879,571 |
| 24 Nov 2023 | CNY | 21.63 | 21.63 | 20.85 | 20.97 | 20.97 | -0.53 (-2.47%) | 744,212 |
| 23 Nov 2023 | CNY | 21.44 | 21.56 | 21.2 | 21.5 | 21.5 | +0.15 (+0.70%) | 606,633 |
| 22 Nov 2023 | CNY | 21.8 | 21.8 | 21.27 | 21.35 | 21.35 | -0.25 (-1.16%) | 769,631 |
| 21 Nov 2023 | CNY | 21.93 | 22 | 21.58 | 21.6 | 21.6 | -0.33 (-1.50%) | 648,162 |
