| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 21.35 | 22.55 | 21.04 | 21.66 | 21.66 | +0.34 (+1.59%) | 17,287,336 |
| 2 Jan 2024 | CNY | 20.86 | 21.78 | 20.35 | 21.32 | 21.32 | +0.46 (+2.21%) | 11,985,092 |
| 29 Dec 2023 | CNY | 19.9 | 20.96 | 19.78 | 20.86 | 20.86 | +0.88 (+4.40%) | 11,201,951 |
| 28 Dec 2023 | CNY | 20.4 | 20.4 | 19.79 | 19.98 | 19.98 | -0.45 (-2.20%) | 9,766,492 |
| 27 Dec 2023 | CNY | 20.04 | 20.49 | 19.98 | 20.43 | 20.43 | +0.32 (+1.59%) | 7,303,519 |
| 26 Dec 2023 | CNY | 19.93 | 20.39 | 19.85 | 20.11 | 20.11 | +0.2 (+1.00%) | 7,024,625 |
| 25 Dec 2023 | CNY | 19.8 | 20.16 | 19.42 | 19.91 | 19.91 | -0.01 (-0.05%) | 9,000,114 |
| 22 Dec 2023 | CNY | 20.1 | 20.32 | 19.81 | 19.92 | 19.92 | -0.18 (-0.90%) | 7,288,300 |
| 21 Dec 2023 | CNY | 19.73 | 20.3 | 19.5 | 20.1 | 20.1 | +0.4 (+2.03%) | 7,252,739 |
| 20 Dec 2023 | CNY | 19.92 | 20.3 | 19.66 | 19.7 | 19.7 | -0.26 (-1.30%) | 7,627,455 |
| 19 Dec 2023 | CNY | 20.1 | 20.3 | 19.78 | 19.96 | 19.96 | -0.34 (-1.67%) | 7,431,328 |
| 18 Dec 2023 | CNY | 20 | 21.03 | 19.92 | 20.3 | 20.3 | +0.17 (+0.84%) | 11,559,193 |
| 15 Dec 2023 | CNY | 20.26 | 20.36 | 19.84 | 20.13 | 20.13 | -0.11 (-0.54%) | 8,321,822 |
| 14 Dec 2023 | CNY | 20.9 | 20.91 | 20.17 | 20.24 | 20.24 | -0.43 (-2.08%) | 11,868,812 |
| 13 Dec 2023 | CNY | 20.7 | 21.07 | 20.58 | 20.67 | 20.67 | -0.09 (-0.43%) | 10,215,881 |
| 12 Dec 2023 | CNY | 21.57 | 21.9 | 20.11 | 20.76 | 20.76 | -0.86 (-3.98%) | 17,780,536 |
| 11 Dec 2023 | CNY | 21.87 | 21.92 | 21.3 | 21.62 | 21.62 | -0.1 (-0.46%) | 7,278,103 |
| 8 Dec 2023 | CNY | 21.9 | 22.38 | 21.38 | 21.72 | 21.72 | -0.31 (-1.41%) | 8,524,870 |
| 7 Dec 2023 | CNY | 21.21 | 22.11 | 21.03 | 22.03 | 22.03 | +0.85 (+4.01%) | 12,833,510 |
| 6 Dec 2023 | CNY | 21.21 | 21.41 | 20.76 | 21.18 | 21.18 | +0.02 (+0.09%) | 5,536,709 |
| 5 Dec 2023 | CNY | 21.65 | 21.75 | 21.01 | 21.16 | 21.16 | -0.5 (-2.31%) | 7,036,030 |
| 4 Dec 2023 | CNY | 21.38 | 21.77 | 20.72 | 21.66 | 21.66 | +0.28 (+1.31%) | 10,015,058 |
| 1 Dec 2023 | CNY | 21.06 | 21.48 | 20.97 | 21.38 | 21.38 | +0.29 (+1.38%) | 8,944,545 |
| 30 Nov 2023 | CNY | 20.65 | 21.16 | 20.51 | 21.09 | 21.09 | +0.37 (+1.79%) | 9,207,799 |
| 29 Nov 2023 | CNY | 21.34 | 21.34 | 20.64 | 20.72 | 20.72 | -0.52 (-2.45%) | 5,594,900 |
| 28 Nov 2023 | CNY | 20.89 | 21.42 | 20.61 | 21.24 | 21.24 | +0.24 (+1.14%) | 7,789,319 |
| 27 Nov 2023 | CNY | 21.5 | 21.71 | 20.81 | 21 | 21 | -0.66 (-3.05%) | 7,598,263 |
| 24 Nov 2023 | CNY | 21.64 | 21.9 | 21.4 | 21.66 | 21.66 | -0.08 (-0.37%) | 6,818,626 |
| 23 Nov 2023 | CNY | 21.6 | 21.98 | 21.3 | 21.74 | 21.74 | +0.09 (+0.42%) | 8,239,144 |
| 22 Nov 2023 | CNY | 21.6 | 22.5 | 21.45 | 21.65 | 21.65 | -0.09 (-0.41%) | 11,478,885 |
