| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 20.78 | 21.29 | 20.7 | 20.81 | 20.81 | +0.08 (+0.39%) | 3,137,100 |
| 8 Jan 2024 | CNY | 21.06 | 21.25 | 20.66 | 20.73 | 20.73 | -0.38 (-1.80%) | 3,778,220 |
| 5 Jan 2024 | CNY | 21.52 | 21.74 | 20.99 | 21.11 | 21.11 | -0.5 (-2.31%) | 3,439,530 |
| 4 Jan 2024 | CNY | 22.11 | 22.11 | 21.49 | 21.61 | 21.61 | -0.52 (-2.35%) | 4,031,580 |
| 3 Jan 2024 | CNY | 22.44 | 22.49 | 21.94 | 22.13 | 22.13 | -0.4 (-1.78%) | 3,175,800 |
| 2 Jan 2024 | CNY | 22.64 | 22.67 | 22.36 | 22.53 | 22.53 | -0.03 (-0.13%) | 4,203,940 |
| 29 Dec 2023 | CNY | 21.97 | 22.7 | 21.87 | 22.56 | 22.56 | +0.63 (+2.87%) | 3,901,160 |
| 28 Dec 2023 | CNY | 21.66 | 22.12 | 21.55 | 21.93 | 21.93 | +0.14 (+0.64%) | 3,970,180 |
| 27 Dec 2023 | CNY | 21.41 | 21.8 | 21.32 | 21.79 | 21.79 | +0.39 (+1.82%) | 3,308,830 |
| 26 Dec 2023 | CNY | 21.87 | 21.91 | 21.09 | 21.4 | 21.4 | -0.51 (-2.33%) | 3,302,000 |
| 25 Dec 2023 | CNY | 21.58 | 21.98 | 21.58 | 21.91 | 21.91 | +0.45 (+2.10%) | 3,070,150 |
| 22 Dec 2023 | CNY | 22 | 22.04 | 21.35 | 21.46 | 21.46 | -0.54 (-2.45%) | 3,740,860 |
| 21 Dec 2023 | CNY | 21.91 | 22.2 | 21.52 | 22 | 22 | +0.06 (+0.27%) | 2,647,560 |
| 20 Dec 2023 | CNY | 22.24 | 22.31 | 21.88 | 21.94 | 21.94 | -0.26 (-1.17%) | 2,179,650 |
| 19 Dec 2023 | CNY | 21.91 | 22.24 | 21.75 | 22.2 | 22.2 | +0.29 (+1.32%) | 2,605,100 |
| 18 Dec 2023 | CNY | 22.3 | 22.3 | 21.83 | 21.91 | 21.91 | -0.39 (-1.75%) | 2,960,620 |
| 15 Dec 2023 | CNY | 22.82 | 22.82 | 22.25 | 22.3 | 22.3 | -0.22 (-0.98%) | 1,988,390 |
| 14 Dec 2023 | CNY | 22.75 | 22.86 | 22.46 | 22.52 | 22.52 | -0.12 (-0.53%) | 2,330,570 |
| 13 Dec 2023 | CNY | 22.88 | 22.93 | 22.6 | 22.64 | 22.64 | -0.29 (-1.26%) | 2,514,520 |
| 12 Dec 2023 | CNY | 22.76 | 22.93 | 22.63 | 22.93 | 22.93 | +0.19 (+0.84%) | 3,595,750 |
| 11 Dec 2023 | CNY | 22.4 | 22.78 | 21.86 | 22.74 | 22.74 | +0.22 (+0.98%) | 4,431,980 |
| 8 Dec 2023 | CNY | 21.98 | 22.73 | 21.98 | 22.52 | 22.52 | +0.52 (+2.36%) | 4,674,220 |
| 7 Dec 2023 | CNY | 21.84 | 22.2 | 21.72 | 22 | 22 | +0.2 (+0.92%) | 3,738,320 |
| 6 Dec 2023 | CNY | 21.83 | 22.04 | 21.65 | 21.8 | 21.8 | -0.02 (-0.09%) | 2,580,590 |
| 5 Dec 2023 | CNY | 22.26 | 22.32 | 21.8 | 21.82 | 21.82 | -0.53 (-2.37%) | 3,206,790 |
| 4 Dec 2023 | CNY | 22.61 | 22.73 | 22.23 | 22.35 | 22.35 | -0.22 (-0.97%) | 3,031,230 |
| 1 Dec 2023 | CNY | 22.5 | 22.72 | 22.34 | 22.57 | 22.57 | -0.03 (-0.13%) | 2,727,520 |
| 30 Nov 2023 | CNY | 22.82 | 22.85 | 22.4 | 22.6 | 22.6 | -0.19 (-0.83%) | 2,996,780 |
| 29 Nov 2023 | CNY | 22.8 | 23.09 | 22.69 | 22.79 | 22.79 | 0.0 (0.0%) | 2,958,300 |
| 28 Nov 2023 | CNY | 22.49 | 22.9 | 22.31 | 22.79 | 22.79 | +0.38 (+1.70%) | 3,865,330 |
