| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 20.94 | 21.42 | 20.75 | 20.95 | 20.95 | +0.02 (+0.10%) | 2,837,100 |
| 8 Jan 2024 | CNY | 21.25 | 21.3 | 20.81 | 20.93 | 20.93 | -0.22 (-1.04%) | 2,618,930 |
| 5 Jan 2024 | CNY | 21.48 | 21.81 | 21 | 21.15 | 21.15 | -0.36 (-1.67%) | 2,369,710 |
| 4 Jan 2024 | CNY | 21.5 | 21.87 | 21.38 | 21.51 | 21.51 | -0.07 (-0.32%) | 2,596,350 |
| 3 Jan 2024 | CNY | 22.03 | 22.03 | 20.83 | 21.58 | 21.58 | -0.4 (-1.82%) | 6,384,410 |
| 2 Jan 2024 | CNY | 22.85 | 22.85 | 21.92 | 21.98 | 21.98 | -0.87 (-3.81%) | 4,387,610 |
| 29 Dec 2023 | CNY | 22.08 | 22.95 | 21.97 | 22.85 | 22.85 | +0.73 (+3.30%) | 5,054,350 |
| 28 Dec 2023 | CNY | 21.84 | 22.73 | 21.75 | 22.12 | 22.12 | +0.15 (+0.68%) | 5,170,360 |
| 27 Dec 2023 | CNY | 21.54 | 22.08 | 21.51 | 21.97 | 21.97 | +0.4 (+1.85%) | 3,067,210 |
| 26 Dec 2023 | CNY | 22.48 | 22.51 | 21.4 | 21.57 | 21.57 | -0.99 (-4.39%) | 4,401,570 |
| 25 Dec 2023 | CNY | 21.7 | 23 | 21.6 | 22.56 | 22.56 | +0.87 (+4.01%) | 7,110,300 |
| 22 Dec 2023 | CNY | 22.81 | 23.12 | 21.4 | 21.69 | 21.69 | -1.12 (-4.91%) | 8,913,160 |
| 21 Dec 2023 | CNY | 22.29 | 22.88 | 21.65 | 22.81 | 22.81 | +0.52 (+2.33%) | 5,352,590 |
| 20 Dec 2023 | CNY | 22.73 | 22.99 | 22.22 | 22.29 | 22.29 | -0.22 (-0.98%) | 3,062,510 |
| 19 Dec 2023 | CNY | 22.35 | 22.75 | 22.1 | 22.51 | 22.51 | +0.2 (+0.90%) | 2,977,870 |
| 18 Dec 2023 | CNY | 22.17 | 22.93 | 22.01 | 22.31 | 22.31 | +0.07 (+0.31%) | 4,561,960 |
| 15 Dec 2023 | CNY | 22.88 | 23.09 | 22.1 | 22.24 | 22.24 | -0.69 (-3.01%) | 6,390,310 |
| 14 Dec 2023 | CNY | 23.65 | 23.79 | 22.82 | 22.93 | 22.93 | -0.67 (-2.84%) | 5,464,560 |
| 13 Dec 2023 | CNY | 23.21 | 24.38 | 22.83 | 23.6 | 23.6 | +0.38 (+1.64%) | 7,591,840 |
| 12 Dec 2023 | CNY | 23.63 | 23.98 | 23.13 | 23.22 | 23.22 | -0.26 (-1.11%) | 4,630,380 |
| 11 Dec 2023 | CNY | 22.29 | 24.13 | 22.13 | 23.48 | 23.48 | +1.1 (+4.92%) | 9,661,760 |
| 8 Dec 2023 | CNY | 22.25 | 22.8 | 22.15 | 22.38 | 22.38 | +0.07 (+0.31%) | 4,707,690 |
| 7 Dec 2023 | CNY | 22.49 | 22.6 | 21.9 | 22.31 | 22.31 | -0.16 (-0.71%) | 4,758,360 |
| 6 Dec 2023 | CNY | 22.91 | 23.13 | 22.13 | 22.47 | 22.47 | -0.43 (-1.88%) | 7,454,460 |
| 5 Dec 2023 | CNY | 23.37 | 23.74 | 22.9 | 22.9 | 22.9 | -0.64 (-2.72%) | 4,368,110 |
| 4 Dec 2023 | CNY | 23.5 | 24.22 | 23.49 | 23.54 | 23.54 | -0.05 (-0.21%) | 4,015,670 |
| 1 Dec 2023 | CNY | 23.43 | 24.02 | 23.04 | 23.59 | 23.59 | +0.33 (+1.42%) | 5,038,020 |
| 30 Nov 2023 | CNY | 23.46 | 23.78 | 22.66 | 23.26 | 23.26 | -0.22 (-0.94%) | 5,496,710 |
| 29 Nov 2023 | CNY | 22.8 | 24.36 | 22.73 | 23.48 | 23.48 | +0.57 (+2.49%) | 8,834,560 |
| 28 Nov 2023 | CNY | 22.78 | 23.23 | 22.67 | 22.91 | 22.91 | +0.17 (+0.75%) | 4,102,160 |
