| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.0 (0.0%) | 243,968 |
| 12 Jan 2024 | CNY | 21.41 | 21.8 | 21.2 | 21.44 | 21.44 | -0.16 (-0.74%) | 229,146 |
| 11 Jan 2024 | CNY | 21.23 | 21.61 | 21.1 | 21.6 | 21.6 | +0.39 (+1.84%) | 257,860 |
| 10 Jan 2024 | CNY | 21.13 | 21.5 | 20.95 | 21.21 | 21.21 | 0.0 (0.0%) | 340,220 |
| 9 Jan 2024 | CNY | 21.13 | 21.39 | 21.02 | 21.21 | 21.21 | +0.21 (+1%) | 374,460 |
| 8 Jan 2024 | CNY | 21.31 | 21.43 | 20.96 | 21 | 21 | -0.38 (-1.78%) | 493,080 |
| 5 Jan 2024 | CNY | 21.56 | 21.81 | 21.31 | 21.38 | 21.38 | -0.29 (-1.34%) | 384,560 |
| 4 Jan 2024 | CNY | 21.73 | 21.78 | 21.51 | 21.67 | 21.67 | +0.06 (+0.28%) | 435,783 |
| 3 Jan 2024 | CNY | 21.57 | 21.67 | 21.4 | 21.61 | 21.61 | -0.02 (-0.09%) | 452,480 |
| 2 Jan 2024 | CNY | 21.55 | 21.76 | 21.41 | 21.63 | 21.63 | +0.23 (+1.07%) | 729,754 |
| 29 Dec 2023 | CNY | 21.5 | 21.6 | 21.34 | 21.4 | 21.4 | +0.02 (+0.09%) | 365,218 |
| 28 Dec 2023 | CNY | 21.05 | 21.49 | 20.83 | 21.38 | 21.38 | +0.38 (+1.81%) | 373,140 |
| 27 Dec 2023 | CNY | 20.88 | 21.08 | 20.72 | 21 | 21 | +0.07 (+0.33%) | 273,600 |
| 26 Dec 2023 | CNY | 21.25 | 21.46 | 20.84 | 20.93 | 20.93 | -0.3 (-1.41%) | 256,367 |
| 25 Dec 2023 | CNY | 21.44 | 21.6 | 21.08 | 21.23 | 21.23 | -0.25 (-1.16%) | 336,928 |
| 22 Dec 2023 | CNY | 21.83 | 21.86 | 21.41 | 21.48 | 21.48 | -0.29 (-1.33%) | 391,877 |
| 21 Dec 2023 | CNY | 21.61 | 21.89 | 21.2 | 21.77 | 21.77 | +0.16 (+0.74%) | 430,154 |
| 20 Dec 2023 | CNY | 21.77 | 22.08 | 21.55 | 21.61 | 21.61 | -0.15 (-0.69%) | 364,520 |
| 19 Dec 2023 | CNY | 21.6 | 21.92 | 21.53 | 21.76 | 21.76 | +0.05 (+0.23%) | 269,784 |
| 18 Dec 2023 | CNY | 22.05 | 22.05 | 21.6 | 21.71 | 21.71 | -0.19 (-0.87%) | 372,149 |
| 15 Dec 2023 | CNY | 21.95 | 22.11 | 21.74 | 21.9 | 21.9 | -0.01 (-0.05%) | 289,429 |
| 14 Dec 2023 | CNY | 21.96 | 22.12 | 21.85 | 21.91 | 21.91 | -0.03 (-0.14%) | 336,991 |
| 13 Dec 2023 | CNY | 21.98 | 22.19 | 21.8 | 21.94 | 21.94 | -0.04 (-0.18%) | 358,216 |
| 12 Dec 2023 | CNY | 22.07 | 22.1 | 21.84 | 21.98 | 21.98 | +0.01 (+0.05%) | 313,076 |
| 11 Dec 2023 | CNY | 22.02 | 22.25 | 21.72 | 21.97 | 21.97 | 0.0 (0.0%) | 517,135 |
| 8 Dec 2023 | CNY | 22.55 | 22.63 | 21.91 | 21.97 | 21.97 | -0.59 (-2.62%) | 443,088 |
| 7 Dec 2023 | CNY | 22.75 | 22.84 | 22.38 | 22.56 | 22.56 | -0.16 (-0.70%) | 398,205 |
| 6 Dec 2023 | CNY | 22.7 | 22.96 | 22.66 | 22.72 | 22.72 | +0.01 (+0.04%) | 345,069 |
| 5 Dec 2023 | CNY | 23 | 23.09 | 22.71 | 22.71 | 22.71 | -0.28 (-1.22%) | 216,524 |
| 4 Dec 2023 | CNY | 23.19 | 23.24 | 22.88 | 22.99 | 22.99 | -0.2 (-0.86%) | 249,862 |
