| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2024 | CNY | 23.25 | 23.89 | 22.09 | 22.32 | 22.32 | -1.21 (-5.14%) | 11,552,134 |
| 9 Jan 2024 | CNY | 22.9 | 26.42 | 22.75 | 23.53 | 23.53 | +1.51 (+6.86%) | 14,190,853 |
| 8 Jan 2024 | CNY | 23.1 | 23.45 | 22.02 | 22.02 | 22.02 | -1.01 (-4.39%) | 5,937,555 |
| 5 Jan 2024 | CNY | 21.8 | 23.66 | 21.8 | 23.03 | 23.03 | +1.37 (+6.33%) | 11,145,084 |
| 4 Jan 2024 | CNY | 21.66 | 21.87 | 21.43 | 21.66 | 21.66 | -0.16 (-0.73%) | 1,722,733 |
| 3 Jan 2024 | CNY | 22.2 | 22.5 | 21.53 | 21.82 | 21.82 | -0.55 (-2.46%) | 2,370,976 |
| 2 Jan 2024 | CNY | 22.59 | 22.79 | 22.3 | 22.37 | 22.37 | -0.33 (-1.45%) | 2,223,491 |
| 29 Dec 2023 | CNY | 22.08 | 22.77 | 22.08 | 22.7 | 22.7 | +0.54 (+2.44%) | 3,509,666 |
| 28 Dec 2023 | CNY | 22.09 | 22.22 | 21.59 | 22.16 | 22.16 | +0.17 (+0.77%) | 3,144,334 |
| 27 Dec 2023 | CNY | 20.43 | 22.3 | 20.36 | 21.99 | 21.99 | +1.46 (+7.11%) | 4,910,074 |
| 26 Dec 2023 | CNY | 21.3 | 21.36 | 20.32 | 20.53 | 20.53 | -0.86 (-4.02%) | 3,015,708 |
| 25 Dec 2023 | CNY | 21.53 | 21.95 | 21.2 | 21.39 | 21.39 | -0.21 (-0.97%) | 2,951,316 |
| 22 Dec 2023 | CNY | 22.06 | 22.99 | 21.54 | 21.6 | 21.6 | -0.51 (-2.31%) | 4,641,000 |
| 21 Dec 2023 | CNY | 22.14 | 22.45 | 21.25 | 22.11 | 22.11 | -0.19 (-0.85%) | 4,436,474 |
| 20 Dec 2023 | CNY | 21.59 | 23.16 | 21.59 | 22.3 | 22.3 | +0.7 (+3.24%) | 7,222,603 |
| 19 Dec 2023 | CNY | 21.11 | 21.85 | 20.88 | 21.6 | 21.6 | +0.58 (+2.76%) | 2,491,842 |
| 18 Dec 2023 | CNY | 21.52 | 21.68 | 20.96 | 21.02 | 21.02 | -0.61 (-2.82%) | 2,701,699 |
| 15 Dec 2023 | CNY | 22.3 | 22.6 | 21.38 | 21.63 | 21.63 | -0.53 (-2.39%) | 3,716,610 |
| 14 Dec 2023 | CNY | 21.62 | 22.8 | 21.5 | 22.16 | 22.16 | +0.69 (+3.21%) | 5,665,303 |
| 13 Dec 2023 | CNY | 21.65 | 21.71 | 21.34 | 21.47 | 21.47 | -0.18 (-0.83%) | 1,853,390 |
| 12 Dec 2023 | CNY | 21.57 | 22.05 | 21.51 | 21.65 | 21.65 | +0.04 (+0.19%) | 2,318,400 |
| 11 Dec 2023 | CNY | 21.25 | 21.85 | 21.01 | 21.61 | 21.61 | +0.41 (+1.93%) | 2,835,419 |
| 8 Dec 2023 | CNY | 21.18 | 21.55 | 21 | 21.2 | 21.2 | -0.01 (-0.05%) | 2,189,394 |
| 7 Dec 2023 | CNY | 21.31 | 21.4 | 21.1 | 21.21 | 21.21 | -0.08 (-0.38%) | 1,339,519 |
| 6 Dec 2023 | CNY | 21.16 | 21.48 | 21.15 | 21.29 | 21.29 | +0.13 (+0.61%) | 1,039,519 |
| 5 Dec 2023 | CNY | 21.88 | 21.9 | 21.1 | 21.16 | 21.16 | -0.56 (-2.58%) | 1,549,876 |
| 4 Dec 2023 | CNY | 22 | 22.1 | 21.69 | 21.72 | 21.72 | -0.31 (-1.41%) | 1,514,589 |
| 1 Dec 2023 | CNY | 22 | 22.18 | 21.75 | 22.03 | 22.03 | +0.06 (+0.27%) | 1,500,050 |
| 30 Nov 2023 | CNY | 22.35 | 22.62 | 21.72 | 21.97 | 21.97 | -0.43 (-1.92%) | 1,806,019 |
| 29 Nov 2023 | CNY | 22.34 | 22.89 | 22.22 | 22.4 | 22.4 | +0.06 (+0.27%) | 2,303,384 |
