| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 22.76 | 22.9 | 22.15 | 22.3 | 22.3 | -0.48 (-2.11%) | 8,873,330 |
| 8 Jan 2024 | CNY | 21.65 | 23.05 | 21.18 | 22.78 | 22.78 | +0.97 (+4.45%) | 16,477,710 |
| 5 Jan 2024 | CNY | 22.39 | 22.39 | 21.6 | 21.81 | 21.81 | -0.5 (-2.24%) | 6,401,430 |
| 4 Jan 2024 | CNY | 22.64 | 22.71 | 22.18 | 22.31 | 22.31 | -0.31 (-1.37%) | 3,949,000 |
| 3 Jan 2024 | CNY | 22.75 | 22.84 | 22.4 | 22.62 | 22.62 | -0.15 (-0.66%) | 5,264,360 |
| 2 Jan 2024 | CNY | 22.4 | 22.98 | 22.2 | 22.77 | 22.77 | +0.39 (+1.74%) | 6,534,100 |
| 29 Dec 2023 | CNY | 22.19 | 22.59 | 22.12 | 22.38 | 22.38 | +0.19 (+0.86%) | 5,546,620 |
| 28 Dec 2023 | CNY | 21.97 | 22.46 | 21.75 | 22.19 | 22.19 | +0.22 (+1.00%) | 5,119,160 |
| 27 Dec 2023 | CNY | 21.37 | 22.06 | 21.17 | 21.97 | 21.97 | +0.6 (+2.81%) | 6,135,680 |
| 26 Dec 2023 | CNY | 22.64 | 22.64 | 21.28 | 21.37 | 21.37 | -1.21 (-5.36%) | 10,025,300 |
| 25 Dec 2023 | CNY | 22.6 | 22.85 | 22.41 | 22.58 | 22.58 | -0.13 (-0.57%) | 3,419,930 |
| 22 Dec 2023 | CNY | 22.68 | 22.9 | 22.5 | 22.71 | 22.71 | +0.02 (+0.09%) | 3,469,380 |
| 21 Dec 2023 | CNY | 22.54 | 22.75 | 22.13 | 22.69 | 22.69 | +0.18 (+0.80%) | 5,151,100 |
| 20 Dec 2023 | CNY | 23.18 | 23.18 | 22.39 | 22.51 | 22.51 | -0.57 (-2.47%) | 6,438,500 |
| 19 Dec 2023 | CNY | 22.8 | 23.2 | 22.68 | 23.08 | 23.08 | +0.3 (+1.32%) | 5,462,650 |
| 18 Dec 2023 | CNY | 23.14 | 23.3 | 22.71 | 22.78 | 22.78 | -0.4 (-1.73%) | 4,692,400 |
| 15 Dec 2023 | CNY | 23.49 | 23.54 | 23 | 23.18 | 23.18 | -0.23 (-0.98%) | 6,068,130 |
| 14 Dec 2023 | CNY | 23.39 | 23.76 | 23.21 | 23.41 | 23.41 | +0.15 (+0.64%) | 9,078,530 |
| 13 Dec 2023 | CNY | 23.46 | 23.54 | 23.19 | 23.26 | 23.26 | -0.19 (-0.81%) | 5,320,000 |
| 12 Dec 2023 | CNY | 22.98 | 23.77 | 22.9 | 23.45 | 23.45 | +0.45 (+1.96%) | 12,697,080 |
| 11 Dec 2023 | CNY | 22.82 | 23.09 | 22.45 | 23 | 23 | +0.17 (+0.74%) | 9,771,860 |
| 8 Dec 2023 | CNY | 22.52 | 23.11 | 22.35 | 22.83 | 22.83 | +0.35 (+1.56%) | 9,406,940 |
| 7 Dec 2023 | CNY | 22.8 | 22.8 | 22.15 | 22.48 | 22.48 | -0.18 (-0.79%) | 6,133,950 |
| 6 Dec 2023 | CNY | 22.7 | 22.95 | 22.42 | 22.66 | 22.66 | -0.04 (-0.18%) | 6,567,960 |
| 5 Dec 2023 | CNY | 23.04 | 23.13 | 22.7 | 22.7 | 22.7 | -0.27 (-1.18%) | 6,145,630 |
| 4 Dec 2023 | CNY | 23.15 | 23.44 | 22.86 | 22.97 | 22.97 | -0.1 (-0.43%) | 6,937,280 |
| 1 Dec 2023 | CNY | 22.58 | 23.33 | 22.52 | 23.07 | 23.07 | +0.57 (+2.53%) | 11,605,410 |
| 30 Nov 2023 | CNY | 22.71 | 22.95 | 22.36 | 22.5 | 22.5 | -0.21 (-0.92%) | 5,088,250 |
| 29 Nov 2023 | CNY | 23.23 | 23.23 | 22.6 | 22.71 | 22.71 | -0.35 (-1.52%) | 6,214,130 |
| 28 Nov 2023 | CNY | 22.22 | 23.1 | 22.16 | 23.06 | 23.06 | +0.84 (+3.78%) | 11,958,720 |
