| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 20.83 | 21.28 | 20.82 | 21.09 | 21.09 | +0.17 (+0.81%) | 31,851,875 |
| 2 Jan 2024 | CNY | 20.97 | 21.5 | 20.82 | 20.92 | 20.92 | -0.05 (-0.24%) | 33,543,371 |
| 29 Dec 2023 | CNY | 20.5 | 21.08 | 20.46 | 20.97 | 20.97 | +0.31 (+1.50%) | 42,887,060 |
| 28 Dec 2023 | CNY | 20.55 | 20.85 | 20.37 | 20.66 | 20.66 | +0.04 (+0.19%) | 42,417,181 |
| 27 Dec 2023 | CNY | 20.1 | 20.69 | 20.04 | 20.62 | 20.62 | +0.59 (+2.95%) | 47,415,276 |
| 26 Dec 2023 | CNY | 19.94 | 20.24 | 19.94 | 20.03 | 20.03 | +0.03 (+0.15%) | 40,938,072 |
| 25 Dec 2023 | CNY | 19.96 | 20 | 19.78 | 20 | 20 | +0.07 (+0.35%) | 26,668,877 |
| 22 Dec 2023 | CNY | 19.7 | 20.01 | 19.67 | 19.93 | 19.93 | +0.21 (+1.06%) | 29,461,169 |
| 21 Dec 2023 | CNY | 19.8 | 19.89 | 19.65 | 19.72 | 19.72 | -0.12 (-0.60%) | 21,723,400 |
| 20 Dec 2023 | CNY | 19.8 | 20 | 19.78 | 19.84 | 19.84 | +0.13 (+0.66%) | 26,187,538 |
| 19 Dec 2023 | CNY | 19.6 | 19.76 | 19.54 | 19.71 | 19.71 | +0.16 (+0.82%) | 19,103,262 |
| 18 Dec 2023 | CNY | 19.32 | 19.6 | 19.25 | 19.55 | 19.55 | +0.2 (+1.03%) | 18,435,140 |
| 15 Dec 2023 | CNY | 19.65 | 19.81 | 19.35 | 19.35 | 19.35 | -0.21 (-1.07%) | 20,297,723 |
| 14 Dec 2023 | CNY | 19.45 | 19.64 | 19.38 | 19.56 | 19.56 | +0.17 (+0.88%) | 17,982,477 |
| 13 Dec 2023 | CNY | 19.61 | 19.78 | 19.38 | 19.39 | 19.39 | -0.45 (-2.27%) | 36,136,473 |
| 12 Dec 2023 | CNY | 19.61 | 19.86 | 19.5 | 19.84 | 19.84 | +0.17 (+0.86%) | 22,653,928 |
| 11 Dec 2023 | CNY | 19.94 | 19.96 | 19.45 | 19.67 | 19.67 | -0.4 (-1.99%) | 40,927,142 |
| 8 Dec 2023 | CNY | 19.41 | 20.07 | 19.4 | 20.07 | 20.07 | +0.67 (+3.45%) | 44,832,511 |
| 7 Dec 2023 | CNY | 19.26 | 19.47 | 19 | 19.4 | 19.4 | -0.07 (-0.36%) | 34,877,873 |
| 6 Dec 2023 | CNY | 19.6 | 19.6 | 19.28 | 19.47 | 19.47 | -0.16 (-0.82%) | 27,980,521 |
| 5 Dec 2023 | CNY | 19.81 | 19.88 | 19.62 | 19.63 | 19.63 | -0.22 (-1.11%) | 20,377,868 |
| 4 Dec 2023 | CNY | 19.92 | 20.15 | 19.81 | 19.85 | 19.85 | -0.11 (-0.55%) | 24,864,116 |
| 1 Dec 2023 | CNY | 19.7 | 20.03 | 19.7 | 19.96 | 19.96 | +0.08 (+0.40%) | 25,217,759 |
| 30 Nov 2023 | CNY | 19.5 | 19.9 | 19.5 | 19.88 | 19.88 | +0.42 (+2.16%) | 30,354,996 |
| 29 Nov 2023 | CNY | 19.28 | 19.5 | 19.25 | 19.46 | 19.46 | +0.23 (+1.20%) | 24,656,320 |
| 28 Nov 2023 | CNY | 19.19 | 19.3 | 19.15 | 19.23 | 19.23 | +0.05 (+0.26%) | 20,046,139 |
| 27 Nov 2023 | CNY | 19.39 | 19.42 | 19.08 | 19.18 | 19.18 | -0.22 (-1.13%) | 28,718,764 |
| 24 Nov 2023 | CNY | 19.19 | 19.45 | 19.19 | 19.4 | 19.4 | +0.17 (+0.88%) | 25,165,847 |
| 23 Nov 2023 | CNY | 19 | 19.24 | 18.99 | 19.23 | 19.23 | +0.17 (+0.89%) | 22,837,070 |
| 22 Nov 2023 | CNY | 18.96 | 19.21 | 18.91 | 19.06 | 19.06 | +0.07 (+0.37%) | 24,046,849 |
