| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 21.42 | 22.19 | 21.19 | 22.11 | 22.11 | +0.64 (+2.98%) | 43,075,050 |
| 8 Jan 2024 | CNY | 21.73 | 21.94 | 21.39 | 21.47 | 21.47 | -0.43 (-1.96%) | 42,663,450 |
| 5 Jan 2024 | CNY | 21.8 | 22.1 | 21.59 | 21.9 | 21.9 | +0.14 (+0.64%) | 47,881,170 |
| 4 Jan 2024 | CNY | 21.21 | 21.85 | 21.1 | 21.76 | 21.76 | +0.61 (+2.88%) | 64,838,840 |
| 3 Jan 2024 | CNY | 20.52 | 21.2 | 20.5 | 21.15 | 21.15 | +0.62 (+3.02%) | 52,746,650 |
| 2 Jan 2024 | CNY | 19.8 | 20.75 | 19.73 | 20.53 | 20.53 | +0.72 (+3.63%) | 59,633,020 |
| 29 Dec 2023 | CNY | 19.85 | 20.05 | 19.57 | 19.81 | 19.81 | -0.19 (-0.95%) | 34,066,990 |
| 28 Dec 2023 | CNY | 20.52 | 20.61 | 19.72 | 20 | 20 | -0.5 (-2.44%) | 46,347,440 |
| 27 Dec 2023 | CNY | 20.41 | 20.66 | 20.2 | 20.5 | 20.5 | 0.0 (0.0%) | 23,311,740 |
| 26 Dec 2023 | CNY | 20.78 | 21.45 | 20.45 | 20.5 | 20.5 | -0.2 (-0.97%) | 36,726,450 |
| 25 Dec 2023 | CNY | 20.66 | 20.85 | 20.22 | 20.7 | 20.7 | +0.05 (+0.24%) | 21,388,900 |
| 22 Dec 2023 | CNY | 20.2 | 21 | 20.19 | 20.65 | 20.65 | +0.51 (+2.53%) | 35,605,970 |
| 21 Dec 2023 | CNY | 20.01 | 20.21 | 19.92 | 20.14 | 20.14 | +0.09 (+0.45%) | 15,637,980 |
| 20 Dec 2023 | CNY | 20.17 | 20.5 | 20.04 | 20.05 | 20.05 | -0.06 (-0.30%) | 19,318,790 |
| 19 Dec 2023 | CNY | 20.12 | 20.26 | 19.88 | 20.11 | 20.11 | -0.01 (-0.05%) | 11,877,220 |
| 18 Dec 2023 | CNY | 19.88 | 20.38 | 19.71 | 20.12 | 20.12 | +0.11 (+0.55%) | 14,796,620 |
| 15 Dec 2023 | CNY | 20.07 | 20.27 | 20 | 20.01 | 20.01 | -0.12 (-0.60%) | 18,423,600 |
| 14 Dec 2023 | CNY | 20.15 | 20.28 | 19.92 | 20.13 | 20.13 | +0.11 (+0.55%) | 15,158,780 |
| 13 Dec 2023 | CNY | 20.22 | 20.26 | 19.95 | 20.02 | 20.02 | -0.25 (-1.23%) | 16,297,420 |
| 12 Dec 2023 | CNY | 20.18 | 20.31 | 19.92 | 20.27 | 20.27 | +0.09 (+0.45%) | 15,049,890 |
| 11 Dec 2023 | CNY | 19.51 | 20.18 | 19.24 | 20.18 | 20.18 | +0.66 (+3.38%) | 25,946,320 |
| 8 Dec 2023 | CNY | 19.83 | 19.84 | 19.32 | 19.52 | 19.52 | -0.37 (-1.86%) | 25,636,340 |
| 7 Dec 2023 | CNY | 20.15 | 20.15 | 19.83 | 19.89 | 19.89 | -0.27 (-1.34%) | 17,681,000 |
| 6 Dec 2023 | CNY | 20.11 | 20.3 | 19.92 | 20.16 | 20.16 | -0.05 (-0.25%) | 17,119,310 |
| 5 Dec 2023 | CNY | 20.73 | 20.87 | 20.18 | 20.21 | 20.21 | -0.63 (-3.02%) | 22,710,550 |
| 4 Dec 2023 | CNY | 20.62 | 20.85 | 20.48 | 20.84 | 20.84 | +0.17 (+0.82%) | 23,558,960 |
| 1 Dec 2023 | CNY | 20.55 | 20.73 | 20.51 | 20.67 | 20.67 | +0.12 (+0.58%) | 18,966,510 |
| 30 Nov 2023 | CNY | 20.7 | 20.72 | 20.4 | 20.55 | 20.55 | -0.05 (-0.24%) | 21,248,050 |
| 29 Nov 2023 | CNY | 20.38 | 20.79 | 20.36 | 20.6 | 20.6 | +0.19 (+0.93%) | 24,395,340 |
| 28 Nov 2023 | CNY | 20.36 | 20.48 | 20.12 | 20.41 | 20.41 | -0.05 (-0.24%) | 18,954,790 |
