| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 20.78 | 21.16 | 20.66 | 21.04 | 21.04 | +0.27 (+1.30%) | 1,233,220 |
| 8 Jan 2024 | CNY | 21.35 | 21.5 | 20.75 | 20.77 | 20.77 | -0.74 (-3.44%) | 1,992,790 |
| 5 Jan 2024 | CNY | 21.55 | 21.9 | 21.28 | 21.51 | 21.51 | -0.14 (-0.65%) | 1,406,960 |
| 4 Jan 2024 | CNY | 22.08 | 22.08 | 21.43 | 21.65 | 21.65 | -0.34 (-1.55%) | 1,308,820 |
| 3 Jan 2024 | CNY | 21.62 | 22.05 | 21.56 | 21.99 | 21.99 | +0.35 (+1.62%) | 1,438,240 |
| 2 Jan 2024 | CNY | 21.6 | 22.02 | 21.51 | 21.64 | 21.64 | +0.04 (+0.19%) | 1,264,420 |
| 29 Dec 2023 | CNY | 21.1 | 21.67 | 20.7 | 21.6 | 21.6 | +0.37 (+1.74%) | 1,535,940 |
| 28 Dec 2023 | CNY | 21.29 | 21.58 | 21.1 | 21.23 | 21.23 | -0.06 (-0.28%) | 1,329,210 |
| 27 Dec 2023 | CNY | 20.93 | 21.3 | 20.88 | 21.29 | 21.29 | +0.1 (+0.47%) | 1,058,160 |
| 26 Dec 2023 | CNY | 21.07 | 21.36 | 20.83 | 21.19 | 21.19 | -0.16 (-0.75%) | 1,755,450 |
| 25 Dec 2023 | CNY | 21.01 | 21.37 | 21 | 21.35 | 21.35 | +0.34 (+1.62%) | 1,033,960 |
| 22 Dec 2023 | CNY | 21.36 | 21.47 | 20.9 | 21.01 | 21.01 | -0.32 (-1.50%) | 1,174,500 |
| 21 Dec 2023 | CNY | 21.47 | 21.51 | 20.61 | 21.33 | 21.33 | -0.14 (-0.65%) | 1,760,000 |
| 20 Dec 2023 | CNY | 21.18 | 21.77 | 21.18 | 21.47 | 21.47 | +0.14 (+0.66%) | 1,619,080 |
| 19 Dec 2023 | CNY | 21.07 | 21.36 | 20.92 | 21.33 | 21.33 | +0.23 (+1.09%) | 768,970 |
| 18 Dec 2023 | CNY | 21.34 | 21.4 | 21 | 21.1 | 21.1 | -0.23 (-1.08%) | 718,600 |
| 15 Dec 2023 | CNY | 21.66 | 21.8 | 21.23 | 21.33 | 21.33 | -0.24 (-1.11%) | 757,400 |
| 14 Dec 2023 | CNY | 21.66 | 21.76 | 21.45 | 21.57 | 21.57 | -0.02 (-0.09%) | 660,110 |
| 13 Dec 2023 | CNY | 21.38 | 21.83 | 21.23 | 21.59 | 21.59 | +0.11 (+0.51%) | 962,170 |
| 12 Dec 2023 | CNY | 21.38 | 21.53 | 21.07 | 21.48 | 21.48 | +0.16 (+0.75%) | 667,850 |
| 11 Dec 2023 | CNY | 20.85 | 21.38 | 20.62 | 21.32 | 21.32 | +0.46 (+2.21%) | 1,108,390 |
| 8 Dec 2023 | CNY | 21.09 | 21.2 | 20.82 | 20.86 | 20.86 | -0.11 (-0.52%) | 751,250 |
| 7 Dec 2023 | CNY | 21.08 | 21.19 | 20.81 | 20.97 | 20.97 | +0.03 (+0.14%) | 829,270 |
| 6 Dec 2023 | CNY | 21.15 | 21.28 | 20.93 | 20.94 | 20.94 | -0.24 (-1.13%) | 890,800 |
| 5 Dec 2023 | CNY | 21.23 | 21.4 | 21.02 | 21.18 | 21.18 | -0.05 (-0.24%) | 627,530 |
| 4 Dec 2023 | CNY | 21.24 | 21.38 | 21.05 | 21.23 | 21.23 | -0.01 (-0.05%) | 890,800 |
| 1 Dec 2023 | CNY | 21.41 | 21.61 | 21.12 | 21.24 | 21.24 | -0.37 (-1.71%) | 1,198,660 |
| 30 Nov 2023 | CNY | 21.42 | 21.72 | 21.42 | 21.61 | 21.61 | +0.06 (+0.28%) | 982,550 |
| 29 Nov 2023 | CNY | 21.64 | 21.79 | 21.38 | 21.55 | 21.55 | -0.19 (-0.87%) | 1,481,890 |
| 28 Nov 2023 | CNY | 21.33 | 22.06 | 21.04 | 21.74 | 21.74 | +0.71 (+3.38%) | 2,838,950 |
