| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 18.7 | 18.7 | 18.28 | 18.55 | 18.55 | -0.18 (-0.96%) | 1,588,700 |
| 2 Jan 2024 | CNY | 18.7 | 18.88 | 18.6 | 18.73 | 18.73 | +0.03 (+0.16%) | 1,225,125 |
| 29 Dec 2023 | CNY | 18.27 | 18.86 | 18.09 | 18.7 | 18.7 | +0.51 (+2.80%) | 1,759,868 |
| 28 Dec 2023 | CNY | 17.6 | 18.3 | 17.5 | 18.19 | 18.19 | +0.61 (+3.47%) | 1,325,600 |
| 27 Dec 2023 | CNY | 17.37 | 17.59 | 17.3 | 17.58 | 17.58 | +0.14 (+0.80%) | 798,200 |
| 26 Dec 2023 | CNY | 17.79 | 17.92 | 17.29 | 17.44 | 17.44 | -0.38 (-2.13%) | 858,700 |
| 25 Dec 2023 | CNY | 17.9 | 17.99 | 17.65 | 17.82 | 17.82 | +0.01 (+0.06%) | 981,500 |
| 22 Dec 2023 | CNY | 18.03 | 18.2 | 17.81 | 17.81 | 17.81 | -0.24 (-1.33%) | 926,200 |
| 21 Dec 2023 | CNY | 17.87 | 18.07 | 17.55 | 18.05 | 18.05 | +0.12 (+0.67%) | 1,324,307 |
| 20 Dec 2023 | CNY | 17.85 | 18.25 | 17.85 | 17.93 | 17.93 | -0.1 (-0.55%) | 768,876 |
| 19 Dec 2023 | CNY | 18.14 | 18.17 | 17.82 | 18.03 | 18.03 | -0.02 (-0.11%) | 816,300 |
| 18 Dec 2023 | CNY | 18.54 | 18.54 | 18.01 | 18.05 | 18.05 | -0.47 (-2.54%) | 1,294,483 |
| 15 Dec 2023 | CNY | 18.69 | 18.8 | 18.49 | 18.52 | 18.52 | -0.11 (-0.59%) | 580,068 |
| 14 Dec 2023 | CNY | 18.81 | 18.94 | 18.61 | 18.63 | 18.63 | -0.11 (-0.59%) | 662,300 |
| 13 Dec 2023 | CNY | 18.87 | 19.04 | 18.69 | 18.74 | 18.74 | -0.14 (-0.74%) | 679,300 |
| 12 Dec 2023 | CNY | 18.96 | 19 | 18.79 | 18.88 | 18.88 | -0.04 (-0.21%) | 590,900 |
| 11 Dec 2023 | CNY | 18.85 | 19.06 | 18.52 | 18.92 | 18.92 | +0.05 (+0.26%) | 977,200 |
| 8 Dec 2023 | CNY | 19.01 | 19.39 | 18.82 | 18.87 | 18.87 | -0.18 (-0.94%) | 915,600 |
| 7 Dec 2023 | CNY | 19.37 | 19.41 | 18.86 | 19.05 | 19.05 | -0.32 (-1.65%) | 1,346,800 |
| 6 Dec 2023 | CNY | 19.43 | 19.8 | 19.26 | 19.37 | 19.37 | +0.08 (+0.41%) | 1,287,900 |
| 5 Dec 2023 | CNY | 20.01 | 20.02 | 19.29 | 19.29 | 19.29 | -0.69 (-3.45%) | 1,152,303 |
| 4 Dec 2023 | CNY | 20 | 20.23 | 19.85 | 19.98 | 19.98 | -0.02 (-0.10%) | 698,203 |
| 1 Dec 2023 | CNY | 20.25 | 20.25 | 19.79 | 20 | 20 | -0.19 (-0.94%) | 996,103 |
| 30 Nov 2023 | CNY | 20.58 | 20.58 | 19.95 | 20.19 | 20.19 | -0.28 (-1.37%) | 888,700 |
| 29 Nov 2023 | CNY | 20.57 | 20.84 | 20.36 | 20.47 | 20.47 | -0.11 (-0.53%) | 856,900 |
| 28 Nov 2023 | CNY | 20.35 | 20.7 | 20.26 | 20.58 | 20.58 | +0.13 (+0.64%) | 939,517 |
| 27 Nov 2023 | CNY | 20.24 | 20.5 | 20.24 | 20.45 | 20.45 | -0.05 (-0.24%) | 688,800 |
| 24 Nov 2023 | CNY | 20.75 | 20.85 | 20.38 | 20.5 | 20.5 | -0.3 (-1.44%) | 1,039,500 |
| 23 Nov 2023 | CNY | 20.09 | 20.9 | 20.01 | 20.8 | 20.8 | +0.67 (+3.33%) | 1,512,603 |
| 22 Nov 2023 | CNY | 20.4 | 20.55 | 20.11 | 20.13 | 20.13 | -0.22 (-1.08%) | 1,147,295 |
