| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 21.59 | 22.1 | 21.22 | 21.91 | 21.91 | +0.28 (+1.29%) | 7,867,170 |
| 8 Jan 2024 | CNY | 22.04 | 22.18 | 21.57 | 21.63 | 21.63 | -0.35 (-1.59%) | 8,705,320 |
| 5 Jan 2024 | CNY | 21.96 | 22.58 | 21.75 | 21.98 | 21.98 | +0.07 (+0.32%) | 12,520,720 |
| 4 Jan 2024 | CNY | 21.8 | 22.14 | 21.69 | 21.91 | 21.91 | -0.07 (-0.32%) | 8,478,820 |
| 3 Jan 2024 | CNY | 21.31 | 22.65 | 21.31 | 21.98 | 21.98 | +0.68 (+3.19%) | 17,060,700 |
| 2 Jan 2024 | CNY | 20.86 | 21.68 | 20.86 | 21.3 | 21.3 | +0.42 (+2.01%) | 9,937,330 |
| 29 Dec 2023 | CNY | 20.58 | 20.93 | 20.53 | 20.88 | 20.88 | +0.38 (+1.85%) | 8,708,460 |
| 28 Dec 2023 | CNY | 21.2 | 21.26 | 20.48 | 20.5 | 20.5 | -0.74 (-3.48%) | 13,230,120 |
| 27 Dec 2023 | CNY | 20.22 | 21.32 | 20.22 | 21.24 | 21.24 | +1.13 (+5.62%) | 9,899,070 |
| 26 Dec 2023 | CNY | 20.63 | 20.68 | 20.02 | 20.11 | 20.11 | -0.42 (-2.05%) | 4,716,290 |
| 25 Dec 2023 | CNY | 20.41 | 20.69 | 20.35 | 20.53 | 20.53 | -0.02 (-0.10%) | 4,699,680 |
| 22 Dec 2023 | CNY | 20.98 | 21.2 | 20.5 | 20.55 | 20.55 | -0.43 (-2.05%) | 8,020,630 |
| 21 Dec 2023 | CNY | 21.06 | 21.12 | 20.69 | 20.98 | 20.98 | -0.19 (-0.90%) | 6,883,850 |
| 20 Dec 2023 | CNY | 21.52 | 21.74 | 21.12 | 21.17 | 21.17 | -0.27 (-1.26%) | 5,765,200 |
| 19 Dec 2023 | CNY | 21.76 | 21.76 | 21.27 | 21.44 | 21.44 | -0.3 (-1.38%) | 7,653,920 |
| 18 Dec 2023 | CNY | 21.5 | 22.05 | 21.35 | 21.74 | 21.74 | +0.16 (+0.74%) | 5,922,430 |
| 15 Dec 2023 | CNY | 22.27 | 22.3 | 21.5 | 21.58 | 21.58 | -0.53 (-2.40%) | 8,964,890 |
| 14 Dec 2023 | CNY | 22.4 | 22.59 | 22.1 | 22.11 | 22.11 | -0.37 (-1.65%) | 6,440,580 |
| 13 Dec 2023 | CNY | 22.25 | 22.6 | 22.2 | 22.48 | 22.48 | +0.29 (+1.31%) | 7,483,390 |
| 12 Dec 2023 | CNY | 22.11 | 22.33 | 21.92 | 22.19 | 22.19 | +0.05 (+0.23%) | 5,516,930 |
| 11 Dec 2023 | CNY | 22.05 | 22.33 | 21.89 | 22.14 | 22.14 | +0.11 (+0.50%) | 6,749,730 |
| 8 Dec 2023 | CNY | 22.22 | 22.68 | 21.9 | 22.03 | 22.03 | -0.19 (-0.86%) | 9,731,010 |
| 7 Dec 2023 | CNY | 22.39 | 22.85 | 22 | 22.22 | 22.22 | -0.1 (-0.45%) | 8,043,020 |
| 6 Dec 2023 | CNY | 22.21 | 22.57 | 21.93 | 22.32 | 22.32 | -0.04 (-0.18%) | 8,184,920 |
| 5 Dec 2023 | CNY | 21.97 | 22.88 | 21.8 | 22.36 | 22.36 | +0.39 (+1.78%) | 10,260,640 |
| 4 Dec 2023 | CNY | 22.17 | 22.39 | 21.81 | 21.97 | 21.97 | -0.27 (-1.21%) | 6,892,170 |
| 1 Dec 2023 | CNY | 21.96 | 22.48 | 21.85 | 22.24 | 22.24 | +0.28 (+1.28%) | 9,033,320 |
| 30 Nov 2023 | CNY | 21.61 | 22.25 | 21.5 | 21.96 | 21.96 | +0.17 (+0.78%) | 7,617,680 |
| 29 Nov 2023 | CNY | 21.67 | 22.38 | 21.49 | 21.79 | 21.79 | +0.1 (+0.46%) | 13,473,540 |
| 28 Nov 2023 | CNY | 20.63 | 21.72 | 20.4 | 21.69 | 21.69 | +1.01 (+4.88%) | 12,636,110 |
