| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 20.79 | 21.07 | 20.5 | 20.72 | 20.72 | -0.06 (-0.29%) | 3,098,200 |
| 2 Jan 2024 | CNY | 20.42 | 20.9 | 20.4 | 20.78 | 20.78 | +0.38 (+1.86%) | 3,417,400 |
| 29 Dec 2023 | CNY | 20.1 | 20.47 | 20.1 | 20.4 | 20.4 | +0.11 (+0.54%) | 2,609,300 |
| 28 Dec 2023 | CNY | 19.85 | 20.52 | 19.53 | 20.29 | 20.29 | +0.34 (+1.70%) | 3,987,663 |
| 27 Dec 2023 | CNY | 20.27 | 20.47 | 19.8 | 19.95 | 19.95 | -0.39 (-1.92%) | 3,848,100 |
| 26 Dec 2023 | CNY | 20.92 | 20.92 | 20.26 | 20.34 | 20.34 | -0.31 (-1.50%) | 3,949,230 |
| 25 Dec 2023 | CNY | 21.38 | 21.58 | 20.65 | 20.65 | 20.65 | -0.73 (-3.41%) | 6,269,910 |
| 22 Dec 2023 | CNY | 22.3 | 22.36 | 21.15 | 21.38 | 21.38 | -0.75 (-3.39%) | 9,608,580 |
| 21 Dec 2023 | CNY | 21.93 | 22.66 | 21.51 | 22.13 | 22.13 | +0.1 (+0.45%) | 11,493,730 |
| 20 Dec 2023 | CNY | 22.02 | 23.65 | 21.98 | 22.03 | 22.03 | -0.19 (-0.86%) | 13,840,000 |
| 19 Dec 2023 | CNY | 21.9 | 22.6 | 21.43 | 22.22 | 22.22 | +0.33 (+1.51%) | 11,097,230 |
| 18 Dec 2023 | CNY | 21.59 | 22.74 | 21.5 | 21.89 | 21.89 | +0.05 (+0.23%) | 10,029,510 |
| 15 Dec 2023 | CNY | 21.05 | 22.76 | 20.98 | 21.84 | 21.84 | +0.57 (+2.68%) | 12,960,130 |
| 14 Dec 2023 | CNY | 20.96 | 21.66 | 20.93 | 21.27 | 21.27 | +0.14 (+0.66%) | 6,129,980 |
| 13 Dec 2023 | CNY | 20.9 | 21.54 | 20.8 | 21.13 | 21.13 | +0.24 (+1.15%) | 4,770,950 |
| 12 Dec 2023 | CNY | 20.55 | 21.08 | 20.51 | 20.89 | 20.89 | +0.28 (+1.36%) | 3,300,700 |
| 11 Dec 2023 | CNY | 19.86 | 20.74 | 19.8 | 20.61 | 20.61 | +0.37 (+1.83%) | 3,521,260 |
| 8 Dec 2023 | CNY | 20.72 | 20.89 | 20.08 | 20.24 | 20.24 | -0.5 (-2.41%) | 4,815,220 |
| 7 Dec 2023 | CNY | 20.93 | 20.93 | 20.61 | 20.74 | 20.74 | -0.2 (-0.96%) | 3,717,960 |
| 6 Dec 2023 | CNY | 20.6 | 21.35 | 20.51 | 20.94 | 20.94 | +0.18 (+0.87%) | 5,416,880 |
| 5 Dec 2023 | CNY | 21.23 | 21.5 | 20.76 | 20.76 | 20.76 | -0.61 (-2.85%) | 6,667,000 |
| 4 Dec 2023 | CNY | 21.2 | 21.74 | 21.16 | 21.37 | 21.37 | -0.04 (-0.19%) | 7,406,191 |
| 1 Dec 2023 | CNY | 21.44 | 22.6 | 21.07 | 21.41 | 21.41 | +0.09 (+0.42%) | 10,361,011 |
| 30 Nov 2023 | CNY | 21.69 | 21.76 | 21.05 | 21.32 | 21.32 | -0.43 (-1.98%) | 8,921,614 |
| 29 Nov 2023 | CNY | 22.4 | 22.4 | 21.57 | 21.75 | 21.75 | -0.86 (-3.80%) | 12,751,010 |
| 28 Nov 2023 | CNY | 21.4 | 23.42 | 21.07 | 22.61 | 22.61 | +1.32 (+6.20%) | 21,373,369 |
| 27 Nov 2023 | CNY | 21.67 | 21.93 | 21.04 | 21.29 | 21.29 | -0.89 (-4.01%) | 11,198,479 |
| 24 Nov 2023 | CNY | 21.41 | 23.9 | 21.41 | 22.18 | 22.18 | -0.58 (-2.55%) | 19,682,136 |
| 23 Nov 2023 | CNY | 20.21 | 22.76 | 20.15 | 22.76 | 22.76 | +2.07 (+10.00%) | 10,053,032 |
| 22 Nov 2023 | CNY | 20.06 | 21.26 | 20 | 20.69 | 20.69 | +0.47 (+2.32%) | 7,929,510 |
