| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 21.2 | 21.26 | 21.03 | 21.22 | 21.22 | +0.05 (+0.24%) | 952,400 |
| 29 Dec 2023 | CNY | 21.25 | 21.28 | 21.02 | 21.17 | 21.17 | -0.01 (-0.05%) | 582,660 |
| 28 Dec 2023 | CNY | 20.38 | 21.33 | 20.32 | 21.18 | 21.18 | +0.67 (+3.27%) | 1,304,840 |
| 27 Dec 2023 | CNY | 20.35 | 20.52 | 20.19 | 20.51 | 20.51 | +0.1 (+0.49%) | 507,160 |
| 26 Dec 2023 | CNY | 20.42 | 20.54 | 20.21 | 20.41 | 20.41 | -0.08 (-0.39%) | 657,560 |
| 25 Dec 2023 | CNY | 20.72 | 20.8 | 20.36 | 20.49 | 20.49 | -0.39 (-1.87%) | 724,980 |
| 22 Dec 2023 | CNY | 21.15 | 21.25 | 20.72 | 20.88 | 20.88 | -0.27 (-1.28%) | 878,245 |
| 21 Dec 2023 | CNY | 20.67 | 21.18 | 20.28 | 21.15 | 21.15 | +0.48 (+2.32%) | 1,144,494 |
| 20 Dec 2023 | CNY | 20.7 | 20.9 | 20.5 | 20.67 | 20.67 | -0.03 (-0.14%) | 763,960 |
| 19 Dec 2023 | CNY | 20.62 | 20.72 | 20.43 | 20.7 | 20.7 | +0.09 (+0.44%) | 859,636 |
| 18 Dec 2023 | CNY | 21.12 | 21.25 | 20.53 | 20.61 | 20.61 | -0.59 (-2.78%) | 1,169,527 |
| 15 Dec 2023 | CNY | 21.3 | 21.42 | 21 | 21.2 | 21.2 | -0.02 (-0.09%) | 982,020 |
| 14 Dec 2023 | CNY | 21.38 | 21.56 | 21.15 | 21.22 | 21.22 | -0.14 (-0.66%) | 1,105,440 |
| 13 Dec 2023 | CNY | 21.8 | 21.8 | 21.2 | 21.36 | 21.36 | -0.47 (-2.15%) | 1,062,920 |
| 12 Dec 2023 | CNY | 21.85 | 21.85 | 21.65 | 21.83 | 21.83 | 0.0 (0.0%) | 708,480 |
| 11 Dec 2023 | CNY | 21.97 | 22.19 | 21.6 | 21.83 | 21.83 | -0.25 (-1.13%) | 1,211,195 |
| 8 Dec 2023 | CNY | 22.65 | 22.71 | 22.08 | 22.08 | 22.08 | -0.54 (-2.39%) | 1,061,009 |
| 7 Dec 2023 | CNY | 22.79 | 22.85 | 22.52 | 22.62 | 22.62 | -0.23 (-1.01%) | 609,064 |
| 6 Dec 2023 | CNY | 22.72 | 23.02 | 22.68 | 22.85 | 22.85 | +0.17 (+0.75%) | 537,820 |
| 5 Dec 2023 | CNY | 23.03 | 23.12 | 22.64 | 22.68 | 22.68 | -0.36 (-1.56%) | 464,358 |
| 4 Dec 2023 | CNY | 22.99 | 23.18 | 22.88 | 23.04 | 23.04 | +0.17 (+0.74%) | 575,240 |
| 1 Dec 2023 | CNY | 22.74 | 22.96 | 22.51 | 22.87 | 22.87 | +0.14 (+0.62%) | 643,200 |
| 30 Nov 2023 | CNY | 22.8 | 22.99 | 22.46 | 22.73 | 22.73 | -0.03 (-0.13%) | 858,340 |
| 29 Nov 2023 | CNY | 23.28 | 23.28 | 22.72 | 22.76 | 22.76 | -0.45 (-1.94%) | 784,120 |
| 28 Nov 2023 | CNY | 23 | 23.3 | 22.87 | 23.21 | 23.21 | +0.21 (+0.91%) | 800,920 |
| 27 Nov 2023 | CNY | 22.95 | 23.19 | 22.72 | 23 | 23 | +0.05 (+0.22%) | 952,540 |
| 24 Nov 2023 | CNY | 23.72 | 23.72 | 22.88 | 22.95 | 22.95 | -0.77 (-3.25%) | 1,696,440 |
| 23 Nov 2023 | CNY | 23.7 | 23.91 | 23.6 | 23.72 | 23.72 | +0.02 (+0.08%) | 702,196 |
| 22 Nov 2023 | CNY | 23.8 | 24.03 | 23.66 | 23.7 | 23.7 | -0.16 (-0.67%) | 696,236 |
| 21 Nov 2023 | CNY | 24.1 | 24.29 | 23.83 | 23.86 | 23.86 | -0.24 (-1.00%) | 898,920 |
