| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 22.39 | 23.55 | 22.13 | 22.49 | 22.49 | +0.13 (+0.58%) | 7,467,154 |
| 4 Jan 2024 | CNY | 22.57 | 23.2 | 22.08 | 22.36 | 22.36 | -0.15 (-0.67%) | 5,603,430 |
| 3 Jan 2024 | CNY | 23.67 | 23.67 | 22.41 | 22.51 | 22.51 | -1.18 (-4.98%) | 6,296,152 |
| 2 Jan 2024 | CNY | 23.58 | 24.24 | 23.3 | 23.69 | 23.69 | +0.04 (+0.17%) | 5,417,231 |
| 29 Dec 2023 | CNY | 22.75 | 24.38 | 22.68 | 23.65 | 23.65 | +0.65 (+2.83%) | 7,663,810 |
| 28 Dec 2023 | CNY | 22.2 | 23.47 | 22.15 | 23 | 23 | +0.57 (+2.54%) | 6,450,204 |
| 27 Dec 2023 | CNY | 21.64 | 22.47 | 21.5 | 22.43 | 22.43 | +0.63 (+2.89%) | 6,280,383 |
| 26 Dec 2023 | CNY | 22.09 | 23.36 | 21.54 | 21.8 | 21.8 | -0.56 (-2.50%) | 9,279,634 |
| 25 Dec 2023 | CNY | 21.54 | 22.63 | 21.54 | 22.36 | 22.36 | +0.61 (+2.80%) | 4,943,833 |
| 22 Dec 2023 | CNY | 21.58 | 22.92 | 21.21 | 21.75 | 21.75 | +0.17 (+0.79%) | 7,469,534 |
| 21 Dec 2023 | CNY | 20.94 | 21.79 | 20.94 | 21.58 | 21.58 | +0.63 (+3.01%) | 5,255,662 |
| 20 Dec 2023 | CNY | 20.4 | 21.39 | 20.37 | 20.95 | 20.95 | +0.52 (+2.55%) | 4,786,346 |
| 19 Dec 2023 | CNY | 20.15 | 20.55 | 19.81 | 20.43 | 20.43 | +0.47 (+2.35%) | 2,222,908 |
| 18 Dec 2023 | CNY | 20.15 | 20.33 | 19.93 | 19.96 | 19.96 | -0.24 (-1.19%) | 1,602,505 |
| 15 Dec 2023 | CNY | 20.31 | 20.53 | 20.02 | 20.2 | 20.2 | -0.11 (-0.54%) | 1,798,866 |
| 14 Dec 2023 | CNY | 20.77 | 21.15 | 20.19 | 20.31 | 20.31 | -0.48 (-2.31%) | 3,307,695 |
| 13 Dec 2023 | CNY | 20.89 | 21.18 | 20.7 | 20.79 | 20.79 | -0.15 (-0.72%) | 2,298,695 |
| 12 Dec 2023 | CNY | 21.12 | 21.16 | 20.62 | 20.94 | 20.94 | -0.14 (-0.66%) | 1,960,831 |
| 11 Dec 2023 | CNY | 20.19 | 21.15 | 20.1 | 21.08 | 21.08 | +0.76 (+3.74%) | 3,312,119 |
| 8 Dec 2023 | CNY | 20.67 | 20.97 | 20.32 | 20.32 | 20.32 | -0.4 (-1.93%) | 2,027,904 |
| 7 Dec 2023 | CNY | 20.72 | 21.05 | 20.37 | 20.72 | 20.72 | -0.16 (-0.77%) | 1,930,941 |
| 6 Dec 2023 | CNY | 20.63 | 21.06 | 20.2 | 20.88 | 20.88 | +0.38 (+1.85%) | 2,753,200 |
| 5 Dec 2023 | CNY | 20.78 | 20.84 | 20.25 | 20.5 | 20.5 | -0.45 (-2.15%) | 3,471,000 |
| 4 Dec 2023 | CNY | 20.52 | 21.39 | 20.52 | 20.95 | 20.95 | +0.46 (+2.24%) | 5,014,634 |
| 1 Dec 2023 | CNY | 20.41 | 20.57 | 20.08 | 20.49 | 20.49 | +0.04 (+0.20%) | 2,077,565 |
| 30 Nov 2023 | CNY | 20.47 | 20.61 | 20 | 20.45 | 20.45 | -0.1 (-0.49%) | 2,433,853 |
| 29 Nov 2023 | CNY | 20.65 | 20.78 | 20.42 | 20.55 | 20.55 | -0.01 (-0.05%) | 1,679,666 |
| 28 Nov 2023 | CNY | 20.32 | 20.68 | 20.04 | 20.56 | 20.56 | +0.36 (+1.78%) | 1,978,031 |
| 27 Nov 2023 | CNY | 20.4 | 20.65 | 20.14 | 20.2 | 20.2 | -0.25 (-1.22%) | 2,265,159 |
| 24 Nov 2023 | CNY | 21.18 | 21.18 | 20.39 | 20.45 | 20.45 | -0.8 (-3.76%) | 3,093,113 |
