| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 21.73 | 21.73 | 21.38 | 21.48 | 21.48 | -0.27 (-1.24%) | 3,654,008 |
| 29 Dec 2023 | CNY | 21.6 | 21.8 | 21.52 | 21.75 | 21.75 | +0.04 (+0.18%) | 5,499,566 |
| 28 Dec 2023 | CNY | 21.13 | 21.9 | 21.02 | 21.71 | 21.71 | +0.55 (+2.60%) | 8,247,724 |
| 27 Dec 2023 | CNY | 21.35 | 21.4 | 20.93 | 21.16 | 21.16 | -0.19 (-0.89%) | 4,474,398 |
| 26 Dec 2023 | CNY | 21.39 | 21.55 | 21.22 | 21.35 | 21.35 | -0.14 (-0.65%) | 4,270,032 |
| 25 Dec 2023 | CNY | 21 | 21.75 | 20.83 | 21.49 | 21.49 | +0.67 (+3.22%) | 7,682,870 |
| 22 Dec 2023 | CNY | 20.9 | 20.98 | 20.7 | 20.82 | 20.82 | -0.23 (-1.09%) | 3,341,712 |
| 21 Dec 2023 | CNY | 20.28 | 21.08 | 20.18 | 21.05 | 21.05 | +0.67 (+3.29%) | 6,806,947 |
| 20 Dec 2023 | CNY | 20.6 | 20.75 | 20.36 | 20.38 | 20.38 | -0.28 (-1.36%) | 2,403,600 |
| 19 Dec 2023 | CNY | 20.49 | 20.8 | 20.37 | 20.66 | 20.66 | +0.24 (+1.18%) | 2,555,840 |
| 18 Dec 2023 | CNY | 20.58 | 20.66 | 20.38 | 20.42 | 20.42 | -0.31 (-1.50%) | 2,938,901 |
| 15 Dec 2023 | CNY | 20.62 | 20.89 | 20.58 | 20.73 | 20.73 | +0.12 (+0.58%) | 3,624,773 |
| 14 Dec 2023 | CNY | 20.98 | 21.06 | 20.56 | 20.61 | 20.61 | -0.24 (-1.15%) | 4,675,645 |
| 13 Dec 2023 | CNY | 21.2 | 21.29 | 20.85 | 20.85 | 20.85 | -0.39 (-1.84%) | 4,316,782 |
| 12 Dec 2023 | CNY | 21.14 | 21.33 | 21.09 | 21.24 | 21.24 | -0.05 (-0.23%) | 3,852,490 |
| 11 Dec 2023 | CNY | 21.38 | 21.5 | 20.9 | 21.29 | 21.29 | -0.24 (-1.11%) | 7,346,713 |
| 8 Dec 2023 | CNY | 21.21 | 21.79 | 21.21 | 21.53 | 21.53 | +0.21 (+0.98%) | 5,140,357 |
| 7 Dec 2023 | CNY | 21.26 | 21.35 | 21.06 | 21.32 | 21.32 | +0.15 (+0.71%) | 3,142,731 |
| 6 Dec 2023 | CNY | 21.05 | 21.41 | 21.03 | 21.17 | 21.17 | +0.07 (+0.33%) | 4,354,493 |
| 5 Dec 2023 | CNY | 21.45 | 21.48 | 21.1 | 21.1 | 21.1 | -0.43 (-2.00%) | 3,534,040 |
| 4 Dec 2023 | CNY | 21.81 | 21.83 | 21.47 | 21.53 | 21.53 | -0.35 (-1.60%) | 4,199,093 |
| 1 Dec 2023 | CNY | 21.91 | 22.03 | 21.63 | 21.88 | 21.88 | -0.1 (-0.45%) | 4,018,300 |
| 30 Nov 2023 | CNY | 21.9 | 22.09 | 21.82 | 21.98 | 21.98 | +0.01 (+0.05%) | 2,736,912 |
| 29 Nov 2023 | CNY | 21.89 | 22.05 | 21.67 | 21.97 | 21.97 | -0.02 (-0.09%) | 3,475,203 |
| 28 Nov 2023 | CNY | 21.89 | 22.08 | 21.87 | 21.99 | 21.99 | +0.02 (+0.09%) | 3,107,074 |
| 27 Nov 2023 | CNY | 22.21 | 22.23 | 21.73 | 21.97 | 21.97 | -0.29 (-1.30%) | 5,150,701 |
| 24 Nov 2023 | CNY | 22.23 | 22.39 | 22.11 | 22.26 | 22.26 | +0.03 (+0.13%) | 4,184,152 |
| 23 Nov 2023 | CNY | 22.1 | 22.25 | 22 | 22.23 | 22.23 | +0.06 (+0.27%) | 3,573,664 |
| 22 Nov 2023 | CNY | 22.27 | 22.4 | 22.17 | 22.17 | 22.17 | -0.24 (-1.07%) | 4,171,898 |
| 21 Nov 2023 | CNY | 22.43 | 22.54 | 22.34 | 22.41 | 22.41 | +0.05 (+0.22%) | 7,481,501 |
