| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 22.23 | 22.49 | 21.88 | 22.18 | 22.18 | -0.17 (-0.76%) | 1,972,358 |
| 2 Jan 2024 | CNY | 22.63 | 22.85 | 22.26 | 22.35 | 22.35 | -0.3 (-1.32%) | 2,707,378 |
| 29 Dec 2023 | CNY | 22.6 | 22.76 | 22.37 | 22.65 | 22.65 | -0.03 (-0.13%) | 2,466,646 |
| 28 Dec 2023 | CNY | 22.28 | 22.72 | 22.06 | 22.68 | 22.68 | +0.36 (+1.61%) | 3,262,110 |
| 27 Dec 2023 | CNY | 22.1 | 22.73 | 21.9 | 22.32 | 22.32 | +0.18 (+0.81%) | 2,650,786 |
| 26 Dec 2023 | CNY | 22.01 | 22.34 | 21.97 | 22.14 | 22.14 | -0.14 (-0.63%) | 2,413,638 |
| 25 Dec 2023 | CNY | 22.1 | 22.35 | 21.4 | 22.28 | 22.28 | +0.23 (+1.04%) | 3,301,900 |
| 22 Dec 2023 | CNY | 21.72 | 22.37 | 21.33 | 22.05 | 22.05 | +0.24 (+1.10%) | 3,718,702 |
| 21 Dec 2023 | CNY | 21.6 | 21.89 | 21.1 | 21.81 | 21.81 | +0.11 (+0.51%) | 3,793,840 |
| 20 Dec 2023 | CNY | 22.03 | 22.1 | 21.69 | 21.7 | 21.7 | -0.33 (-1.50%) | 2,143,100 |
| 19 Dec 2023 | CNY | 21.99 | 22.5 | 21.83 | 22.03 | 22.03 | +0.04 (+0.18%) | 2,656,823 |
| 18 Dec 2023 | CNY | 21.89 | 22.58 | 21.83 | 21.99 | 21.99 | -0.05 (-0.23%) | 3,140,690 |
| 15 Dec 2023 | CNY | 22.12 | 22.31 | 21.99 | 22.04 | 22.04 | -0.14 (-0.63%) | 2,209,720 |
| 14 Dec 2023 | CNY | 22.2 | 22.6 | 22.06 | 22.18 | 22.18 | +0.15 (+0.68%) | 3,696,800 |
| 13 Dec 2023 | CNY | 22.46 | 22.55 | 22 | 22.03 | 22.03 | -0.43 (-1.91%) | 2,766,782 |
| 12 Dec 2023 | CNY | 22.83 | 22.97 | 22.32 | 22.46 | 22.46 | -0.3 (-1.32%) | 3,258,631 |
| 11 Dec 2023 | CNY | 22.3 | 22.87 | 21.95 | 22.76 | 22.76 | +0.43 (+1.93%) | 4,608,400 |
| 8 Dec 2023 | CNY | 23.01 | 23.08 | 22.23 | 22.33 | 22.33 | -0.72 (-3.12%) | 7,312,943 |
| 7 Dec 2023 | CNY | 21.9 | 23.19 | 21.61 | 23.05 | 23.05 | +1.26 (+5.78%) | 10,590,509 |
| 6 Dec 2023 | CNY | 20.76 | 22.04 | 20.76 | 21.79 | 21.79 | +0.92 (+4.41%) | 5,300,000 |
| 5 Dec 2023 | CNY | 21.18 | 21.31 | 20.87 | 20.87 | 20.87 | -0.39 (-1.83%) | 1,704,100 |
| 4 Dec 2023 | CNY | 21.11 | 21.43 | 20.85 | 21.26 | 21.26 | +0.13 (+0.62%) | 2,764,400 |
| 1 Dec 2023 | CNY | 21.04 | 21.25 | 20.88 | 21.13 | 21.13 | +0.09 (+0.43%) | 1,787,600 |
| 30 Nov 2023 | CNY | 21.33 | 21.46 | 20.88 | 21.04 | 21.04 | -0.28 (-1.31%) | 3,834,120 |
| 29 Nov 2023 | CNY | 21.56 | 21.74 | 21.28 | 21.32 | 21.32 | -0.25 (-1.16%) | 1,747,200 |
| 28 Nov 2023 | CNY | 21.5 | 21.89 | 21.26 | 21.57 | 21.57 | +0.03 (+0.14%) | 2,393,303 |
| 27 Nov 2023 | CNY | 21.58 | 21.77 | 21.31 | 21.54 | 21.54 | -0.1 (-0.46%) | 3,107,288 |
| 24 Nov 2023 | CNY | 21.84 | 21.97 | 21.5 | 21.64 | 21.64 | -0.23 (-1.05%) | 2,511,536 |
| 23 Nov 2023 | CNY | 21.61 | 22.01 | 21.44 | 21.87 | 21.87 | +0.32 (+1.48%) | 3,240,124 |
| 22 Nov 2023 | CNY | 21.25 | 21.76 | 21.21 | 21.55 | 21.55 | +0.3 (+1.41%) | 4,020,461 |
