| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 18.8 | 19.2 | 18.62 | 19.14 | 19.14 | +0.33 (+1.75%) | 3,683,900 |
| 3 Jan 2024 | CNY | 19.31 | 19.44 | 18.55 | 18.81 | 18.81 | -0.68 (-3.49%) | 6,328,800 |
| 2 Jan 2024 | CNY | 19.94 | 20.59 | 19.49 | 19.49 | 19.49 | -0.41 (-2.06%) | 4,947,200 |
| 29 Dec 2023 | CNY | 19.36 | 20.05 | 19.33 | 19.9 | 19.9 | +0.4 (+2.05%) | 6,430,508 |
| 28 Dec 2023 | CNY | 19.91 | 20.16 | 19.46 | 19.5 | 19.5 | -0.58 (-2.89%) | 7,909,696 |
| 27 Dec 2023 | CNY | 20.88 | 20.9 | 19.42 | 20.08 | 20.08 | -0.59 (-2.85%) | 8,518,850 |
| 26 Dec 2023 | CNY | 21.32 | 21.42 | 20.39 | 20.67 | 20.67 | -0.65 (-3.05%) | 5,548,502 |
| 25 Dec 2023 | CNY | 21.1 | 21.6 | 20.1 | 21.32 | 21.32 | -0.07 (-0.33%) | 7,074,833 |
| 22 Dec 2023 | CNY | 20.8 | 21.86 | 20.71 | 21.39 | 21.39 | +0.31 (+1.47%) | 8,825,200 |
| 21 Dec 2023 | CNY | 21.25 | 21.64 | 20.9 | 21.08 | 21.08 | -0.36 (-1.68%) | 7,001,280 |
| 20 Dec 2023 | CNY | 21.77 | 22.63 | 21.32 | 21.44 | 21.44 | -0.34 (-1.56%) | 10,948,800 |
| 19 Dec 2023 | CNY | 20.66 | 22.56 | 20.66 | 21.78 | 21.78 | +0.13 (+0.60%) | 11,620,209 |
| 18 Dec 2023 | CNY | 19.7 | 21.69 | 19.58 | 21.65 | 21.65 | +1.93 (+9.79%) | 12,369,344 |
| 15 Dec 2023 | CNY | 19.82 | 20.3 | 19.58 | 19.72 | 19.72 | -0.2 (-1.00%) | 2,388,851 |
| 14 Dec 2023 | CNY | 20.48 | 20.48 | 19.85 | 19.92 | 19.92 | -0.13 (-0.65%) | 2,226,351 |
| 13 Dec 2023 | CNY | 20.08 | 20.29 | 19.83 | 20.05 | 20.05 | -0.17 (-0.84%) | 2,317,900 |
| 12 Dec 2023 | CNY | 20.08 | 20.33 | 19.71 | 20.22 | 20.22 | 0.0 (0.0%) | 3,495,000 |
| 11 Dec 2023 | CNY | 19.2 | 20.3 | 19.16 | 20.22 | 20.22 | +0.92 (+4.77%) | 5,333,902 |
| 8 Dec 2023 | CNY | 19.74 | 19.94 | 19.17 | 19.3 | 19.3 | -0.54 (-2.72%) | 3,349,599 |
| 7 Dec 2023 | CNY | 19.37 | 19.92 | 19.03 | 19.84 | 19.84 | +0.49 (+2.53%) | 3,953,669 |
| 6 Dec 2023 | CNY | 19.5 | 19.88 | 19.3 | 19.35 | 19.35 | -0.29 (-1.48%) | 2,879,900 |
| 5 Dec 2023 | CNY | 19.74 | 19.95 | 19.55 | 19.64 | 19.64 | -0.2 (-1.01%) | 2,815,421 |
| 4 Dec 2023 | CNY | 19.89 | 20 | 19.5 | 19.84 | 19.84 | +0.16 (+0.81%) | 2,943,500 |
| 1 Dec 2023 | CNY | 19.76 | 19.89 | 19.39 | 19.68 | 19.68 | -0.13 (-0.66%) | 3,187,463 |
| 30 Nov 2023 | CNY | 19.96 | 20.28 | 19.61 | 19.81 | 19.81 | -0.29 (-1.44%) | 3,051,900 |
| 29 Nov 2023 | CNY | 20.43 | 20.99 | 20.02 | 20.1 | 20.1 | -0.33 (-1.62%) | 4,116,443 |
| 28 Nov 2023 | CNY | 20.75 | 20.8 | 20.32 | 20.43 | 20.43 | -0.33 (-1.59%) | 4,025,163 |
| 27 Nov 2023 | CNY | 20.11 | 20.99 | 19.6 | 20.76 | 20.76 | +0.06 (+0.29%) | 8,690,700 |
| 24 Nov 2023 | CNY | 21.5 | 21.7 | 20.6 | 20.7 | 20.7 | -0.75 (-3.50%) | 5,261,300 |
| 23 Nov 2023 | CNY | 20.55 | 21.56 | 20.48 | 21.45 | 21.45 | +0.82 (+3.97%) | 8,990,330 |
