| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 24.86 | 25.33 | 24.6 | 25.18 | 25.18 | +0.47 (+1.90%) | 4,107,660 |
| 8 Jan 2024 | CNY | 25.19 | 25.2 | 24.56 | 24.71 | 24.71 | -0.59 (-2.33%) | 4,039,460 |
| 5 Jan 2024 | CNY | 24.96 | 25.48 | 24.93 | 25.3 | 25.3 | +0.27 (+1.08%) | 4,410,430 |
| 4 Jan 2024 | CNY | 25.05 | 25.37 | 24.72 | 25.03 | 25.03 | -0.07 (-0.28%) | 3,203,640 |
| 3 Jan 2024 | CNY | 25.32 | 25.45 | 24.95 | 25.1 | 25.1 | -0.25 (-0.99%) | 4,243,380 |
| 2 Jan 2024 | CNY | 24.73 | 25.78 | 24.73 | 25.35 | 25.35 | +0.47 (+1.89%) | 4,280,900 |
| 29 Dec 2023 | CNY | 24.68 | 25.19 | 24.53 | 24.88 | 24.88 | +0.03 (+0.12%) | 5,068,840 |
| 28 Dec 2023 | CNY | 24.83 | 25.03 | 24.5 | 24.85 | 24.85 | +0.07 (+0.28%) | 4,170,590 |
| 27 Dec 2023 | CNY | 24.2 | 24.88 | 24 | 24.78 | 24.78 | +0.62 (+2.57%) | 5,035,960 |
| 26 Dec 2023 | CNY | 24.26 | 24.45 | 23.96 | 24.16 | 24.16 | -0.15 (-0.62%) | 3,881,780 |
| 25 Dec 2023 | CNY | 23.05 | 24.65 | 22.82 | 24.31 | 24.31 | +1.36 (+5.93%) | 7,296,230 |
| 22 Dec 2023 | CNY | 22.67 | 23.09 | 22.66 | 22.95 | 22.95 | +0.34 (+1.50%) | 3,014,320 |
| 21 Dec 2023 | CNY | 21.87 | 22.84 | 21.69 | 22.61 | 22.61 | +0.7 (+3.19%) | 3,573,760 |
| 20 Dec 2023 | CNY | 22.18 | 22.18 | 21.82 | 21.91 | 21.91 | -0.23 (-1.04%) | 1,920,130 |
| 19 Dec 2023 | CNY | 21.75 | 22.19 | 21.56 | 22.14 | 22.14 | +0.43 (+1.98%) | 2,788,430 |
| 18 Dec 2023 | CNY | 22.2 | 22.49 | 21.7 | 21.71 | 21.71 | -0.49 (-2.21%) | 2,608,860 |
| 15 Dec 2023 | CNY | 22.31 | 22.98 | 21.6 | 22.2 | 22.2 | +0.32 (+1.46%) | 5,441,170 |
| 14 Dec 2023 | CNY | 21.6 | 22.08 | 21.6 | 21.88 | 21.88 | +0.22 (+1.02%) | 2,647,500 |
| 13 Dec 2023 | CNY | 21.53 | 22.05 | 21.28 | 21.66 | 21.66 | +0.12 (+0.56%) | 3,176,330 |
| 12 Dec 2023 | CNY | 21.82 | 21.85 | 21.14 | 21.54 | 21.54 | -0.15 (-0.69%) | 3,871,510 |
| 11 Dec 2023 | CNY | 21.71 | 21.88 | 21.41 | 21.69 | 21.69 | -0.07 (-0.32%) | 2,993,230 |
| 8 Dec 2023 | CNY | 21.6 | 21.9 | 21.5 | 21.76 | 21.76 | +0.1 (+0.46%) | 2,418,130 |
| 7 Dec 2023 | CNY | 21.67 | 21.98 | 21.52 | 21.66 | 21.66 | +0.01 (+0.05%) | 2,111,590 |
| 6 Dec 2023 | CNY | 21.67 | 21.99 | 21.62 | 21.65 | 21.65 | -0.17 (-0.78%) | 2,145,000 |
| 5 Dec 2023 | CNY | 21.99 | 22.08 | 21.73 | 21.82 | 21.82 | -0.17 (-0.77%) | 2,196,830 |
| 4 Dec 2023 | CNY | 22.16 | 22.18 | 21.7 | 21.99 | 21.99 | -0.06 (-0.27%) | 2,701,730 |
| 1 Dec 2023 | CNY | 22.27 | 22.35 | 21.9 | 22.05 | 22.05 | -0.23 (-1.03%) | 2,408,820 |
| 30 Nov 2023 | CNY | 22.55 | 22.59 | 22.07 | 22.28 | 22.28 | -0.27 (-1.20%) | 3,482,620 |
| 29 Nov 2023 | CNY | 22.63 | 22.9 | 22.52 | 22.55 | 22.55 | -0.15 (-0.66%) | 1,854,650 |
| 28 Nov 2023 | CNY | 22.44 | 22.75 | 22.21 | 22.7 | 22.7 | +0.2 (+0.89%) | 2,488,290 |
