| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 19.96 | 20.2 | 19.65 | 19.86 | 19.86 | -0.1 (-0.50%) | 1,521,092 |
| 29 Dec 2023 | CNY | 19.53 | 20.08 | 19.53 | 19.96 | 19.96 | +0.3 (+1.53%) | 1,527,972 |
| 28 Dec 2023 | CNY | 18.98 | 19.77 | 18.71 | 19.66 | 19.66 | +0.77 (+4.08%) | 1,696,200 |
| 27 Dec 2023 | CNY | 18.51 | 18.93 | 18.13 | 18.89 | 18.89 | +0.2 (+1.07%) | 1,167,409 |
| 26 Dec 2023 | CNY | 19 | 19.05 | 18.45 | 18.69 | 18.69 | -0.19 (-1.01%) | 1,373,800 |
| 25 Dec 2023 | CNY | 18.89 | 19.17 | 18.74 | 18.88 | 18.88 | -0.01 (-0.05%) | 749,462 |
| 22 Dec 2023 | CNY | 19.29 | 19.29 | 18.8 | 18.89 | 18.89 | -0.39 (-2.02%) | 1,457,400 |
| 21 Dec 2023 | CNY | 19.26 | 19.42 | 18.83 | 19.28 | 19.28 | +0.08 (+0.42%) | 1,177,987 |
| 20 Dec 2023 | CNY | 19.46 | 19.53 | 19.2 | 19.2 | 19.2 | -0.17 (-0.88%) | 888,755 |
| 19 Dec 2023 | CNY | 19.43 | 19.5 | 19.11 | 19.37 | 19.37 | -0.11 (-0.56%) | 1,376,013 |
| 18 Dec 2023 | CNY | 19.6 | 19.67 | 19.3 | 19.48 | 19.48 | -0.08 (-0.41%) | 1,359,600 |
| 15 Dec 2023 | CNY | 20 | 20.22 | 19.49 | 19.56 | 19.56 | -0.43 (-2.15%) | 1,137,275 |
| 14 Dec 2023 | CNY | 20 | 20.59 | 19.88 | 19.99 | 19.99 | -0.01 (-0.05%) | 2,327,100 |
| 13 Dec 2023 | CNY | 19.93 | 20.23 | 19.76 | 20 | 20 | +0.05 (+0.25%) | 1,536,585 |
| 12 Dec 2023 | CNY | 19.97 | 20.02 | 19.6 | 19.95 | 19.95 | +0.16 (+0.81%) | 1,416,546 |
| 11 Dec 2023 | CNY | 19.25 | 19.98 | 18.97 | 19.79 | 19.79 | +0.34 (+1.75%) | 1,755,123 |
| 8 Dec 2023 | CNY | 19.51 | 19.65 | 19.33 | 19.45 | 19.45 | -0.02 (-0.10%) | 1,035,500 |
| 7 Dec 2023 | CNY | 19.23 | 19.55 | 19.21 | 19.47 | 19.47 | +0.17 (+0.88%) | 1,219,600 |
| 6 Dec 2023 | CNY | 19.09 | 19.57 | 19.09 | 19.3 | 19.3 | +0.16 (+0.84%) | 1,273,300 |
| 5 Dec 2023 | CNY | 19.6 | 19.73 | 19.13 | 19.14 | 19.14 | -0.55 (-2.79%) | 1,482,200 |
| 4 Dec 2023 | CNY | 19.45 | 19.81 | 19.3 | 19.69 | 19.69 | +0.21 (+1.08%) | 2,706,835 |
| 1 Dec 2023 | CNY | 19.93 | 20.01 | 19.41 | 19.48 | 19.48 | -0.53 (-2.65%) | 1,925,933 |
| 30 Nov 2023 | CNY | 19.87 | 20.11 | 19.5 | 20.01 | 20.01 | -0.01 (-0.05%) | 2,037,254 |
| 29 Nov 2023 | CNY | 19.6 | 20.2 | 19.52 | 20.02 | 20.02 | +0.41 (+2.09%) | 2,946,159 |
| 28 Nov 2023 | CNY | 19.31 | 19.67 | 19.15 | 19.61 | 19.61 | +0.22 (+1.13%) | 2,242,867 |
| 27 Nov 2023 | CNY | 19.84 | 19.85 | 19.3 | 19.39 | 19.39 | -0.45 (-2.27%) | 2,625,135 |
| 24 Nov 2023 | CNY | 20.42 | 20.42 | 19.7 | 19.84 | 19.84 | -0.57 (-2.79%) | 3,574,258 |
| 23 Nov 2023 | CNY | 20.58 | 20.58 | 20 | 20.41 | 20.41 | -0.02 (-0.10%) | 2,819,682 |
| 22 Nov 2023 | CNY | 20.4 | 20.99 | 20.11 | 20.43 | 20.43 | +0.03 (+0.15%) | 4,419,181 |
| 21 Nov 2023 | CNY | 21.15 | 21.3 | 20.26 | 20.4 | 20.4 | -0.76 (-3.59%) | 6,595,484 |
