| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 22.28 | 22.36 | 21.66 | 21.74 | 21.74 | -0.37 (-1.67%) | 3,633,974 |
| 29 Dec 2023 | CNY | 21.9 | 22.26 | 21.74 | 22.11 | 22.11 | +0.2 (+0.91%) | 3,503,453 |
| 28 Dec 2023 | CNY | 21.3 | 21.99 | 21.18 | 21.91 | 21.91 | +0.56 (+2.62%) | 3,184,592 |
| 27 Dec 2023 | CNY | 21.1 | 21.36 | 20.8 | 21.35 | 21.35 | +0.33 (+1.57%) | 2,685,612 |
| 26 Dec 2023 | CNY | 21.19 | 21.27 | 20.98 | 21.02 | 21.02 | -0.23 (-1.08%) | 1,582,971 |
| 25 Dec 2023 | CNY | 21.16 | 21.62 | 21.12 | 21.25 | 21.25 | -0.08 (-0.38%) | 1,671,540 |
| 22 Dec 2023 | CNY | 21.37 | 21.5 | 21.04 | 21.33 | 21.33 | +0.01 (+0.05%) | 2,365,394 |
| 21 Dec 2023 | CNY | 20.9 | 21.36 | 20.41 | 21.32 | 21.32 | +0.43 (+2.06%) | 3,158,673 |
| 20 Dec 2023 | CNY | 21.2 | 21.38 | 20.88 | 20.89 | 20.89 | -0.31 (-1.46%) | 1,731,799 |
| 19 Dec 2023 | CNY | 21.36 | 21.52 | 21.03 | 21.2 | 21.2 | -0.16 (-0.75%) | 1,683,364 |
| 18 Dec 2023 | CNY | 21.86 | 21.86 | 21.33 | 21.36 | 21.36 | -0.54 (-2.47%) | 1,731,776 |
| 15 Dec 2023 | CNY | 22.29 | 22.3 | 21.77 | 21.9 | 21.9 | -0.27 (-1.22%) | 1,759,252 |
| 14 Dec 2023 | CNY | 22.29 | 22.39 | 22.05 | 22.17 | 22.17 | +0.07 (+0.32%) | 2,250,987 |
| 13 Dec 2023 | CNY | 22.15 | 22.31 | 22.05 | 22.1 | 22.1 | -0.05 (-0.23%) | 2,448,554 |
| 12 Dec 2023 | CNY | 22.18 | 22.18 | 21.9 | 22.15 | 22.15 | -0.02 (-0.09%) | 1,684,515 |
| 11 Dec 2023 | CNY | 21.73 | 22.31 | 21.58 | 22.17 | 22.17 | +0.33 (+1.51%) | 3,177,652 |
| 8 Dec 2023 | CNY | 21.59 | 21.89 | 21.51 | 21.84 | 21.84 | +0.29 (+1.35%) | 3,382,120 |
| 7 Dec 2023 | CNY | 21.54 | 21.66 | 21.16 | 21.55 | 21.55 | -0.06 (-0.28%) | 2,083,290 |
| 6 Dec 2023 | CNY | 21.4 | 21.84 | 21.25 | 21.61 | 21.61 | +0.15 (+0.70%) | 2,053,337 |
| 5 Dec 2023 | CNY | 21.9 | 21.92 | 21.45 | 21.46 | 21.46 | -0.44 (-2.01%) | 2,031,294 |
| 4 Dec 2023 | CNY | 22.46 | 22.54 | 21.89 | 21.9 | 21.9 | -0.56 (-2.49%) | 2,271,774 |
| 1 Dec 2023 | CNY | 22.77 | 22.88 | 22.26 | 22.46 | 22.46 | -0.33 (-1.45%) | 3,495,238 |
| 30 Nov 2023 | CNY | 23.18 | 23.18 | 22.66 | 22.79 | 22.79 | -0.27 (-1.17%) | 2,030,858 |
| 29 Nov 2023 | CNY | 23.29 | 23.3 | 22.95 | 23.06 | 23.06 | -0.2 (-0.86%) | 2,153,023 |
| 28 Nov 2023 | CNY | 23.11 | 23.3 | 22.92 | 23.26 | 23.26 | +0.13 (+0.56%) | 1,814,754 |
| 27 Nov 2023 | CNY | 23.05 | 23.25 | 22.81 | 23.13 | 23.13 | -0.03 (-0.13%) | 1,842,636 |
| 24 Nov 2023 | CNY | 23.58 | 23.63 | 23.06 | 23.16 | 23.16 | -0.47 (-1.99%) | 3,325,227 |
| 23 Nov 2023 | CNY | 23.2 | 23.72 | 23.16 | 23.63 | 23.63 | +0.42 (+1.81%) | 1,961,294 |
| 22 Nov 2023 | CNY | 23.49 | 23.58 | 23.16 | 23.21 | 23.21 | -0.3 (-1.28%) | 2,604,915 |
| 21 Nov 2023 | CNY | 23.95 | 23.95 | 23.42 | 23.51 | 23.51 | -0.43 (-1.80%) | 3,066,088 |
