| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 21.94 | 22.01 | 21.5 | 21.56 | 21.56 | -0.38 (-1.73%) | 1,685,082 |
| 29 Dec 2023 | CNY | 21.5 | 22 | 21.45 | 21.94 | 21.94 | +0.39 (+1.81%) | 2,022,579 |
| 28 Dec 2023 | CNY | 20.35 | 21.68 | 20.21 | 21.55 | 21.55 | +1.22 (+6.00%) | 4,564,993 |
| 27 Dec 2023 | CNY | 20.59 | 20.72 | 20.25 | 20.33 | 20.33 | -0.13 (-0.64%) | 2,143,719 |
| 26 Dec 2023 | CNY | 20.81 | 20.85 | 20.28 | 20.46 | 20.46 | -0.4 (-1.92%) | 2,412,636 |
| 25 Dec 2023 | CNY | 21.17 | 21.41 | 20.63 | 20.86 | 20.86 | -0.35 (-1.65%) | 2,771,591 |
| 22 Dec 2023 | CNY | 21.38 | 21.5 | 21.02 | 21.21 | 21.21 | -0.09 (-0.42%) | 3,247,504 |
| 21 Dec 2023 | CNY | 21.4 | 22.01 | 21.11 | 21.3 | 21.3 | -0.28 (-1.30%) | 3,796,330 |
| 20 Dec 2023 | CNY | 21.73 | 22.35 | 21.5 | 21.58 | 21.58 | -0.12 (-0.55%) | 2,567,249 |
| 19 Dec 2023 | CNY | 21.49 | 21.97 | 21.49 | 21.7 | 21.7 | +0.16 (+0.74%) | 2,057,690 |
| 18 Dec 2023 | CNY | 22.36 | 22.36 | 21.5 | 21.54 | 21.54 | -0.74 (-3.32%) | 3,037,872 |
| 15 Dec 2023 | CNY | 22.31 | 22.58 | 22.11 | 22.28 | 22.28 | +0.06 (+0.27%) | 1,858,660 |
| 14 Dec 2023 | CNY | 22.97 | 23.1 | 22.22 | 22.22 | 22.22 | -0.75 (-3.27%) | 2,804,905 |
| 13 Dec 2023 | CNY | 22.21 | 23.21 | 21.78 | 22.97 | 22.97 | +0.79 (+3.56%) | 5,185,151 |
| 12 Dec 2023 | CNY | 22.59 | 22.86 | 22.16 | 22.18 | 22.18 | -0.47 (-2.08%) | 2,460,077 |
| 11 Dec 2023 | CNY | 22.2 | 22.82 | 21.68 | 22.65 | 22.65 | +0.25 (+1.12%) | 3,420,770 |
| 8 Dec 2023 | CNY | 22.37 | 22.82 | 22.25 | 22.4 | 22.4 | +0.08 (+0.36%) | 2,317,649 |
| 7 Dec 2023 | CNY | 22.79 | 23.12 | 22.13 | 22.32 | 22.32 | -0.53 (-2.32%) | 2,948,101 |
| 6 Dec 2023 | CNY | 23 | 23.66 | 22.8 | 22.85 | 22.85 | -0.1 (-0.44%) | 2,155,710 |
| 5 Dec 2023 | CNY | 23.96 | 23.96 | 22.95 | 22.95 | 22.95 | -1.01 (-4.22%) | 2,487,272 |
| 4 Dec 2023 | CNY | 24.2 | 24.2 | 23.75 | 23.96 | 23.96 | -0.06 (-0.25%) | 2,165,652 |
| 1 Dec 2023 | CNY | 24.25 | 24.34 | 23.56 | 24.02 | 24.02 | -0.17 (-0.70%) | 2,642,916 |
| 30 Nov 2023 | CNY | 24.83 | 24.98 | 23.7 | 24.19 | 24.19 | -0.64 (-2.58%) | 3,655,547 |
| 29 Nov 2023 | CNY | 24.58 | 25.67 | 24.49 | 24.83 | 24.83 | +0.35 (+1.43%) | 5,210,941 |
| 28 Nov 2023 | CNY | 23.88 | 25.15 | 23.64 | 24.48 | 24.48 | +0.87 (+3.68%) | 4,188,524 |
| 27 Nov 2023 | CNY | 23.4 | 23.96 | 23.27 | 23.61 | 23.61 | +0.22 (+0.94%) | 2,704,738 |
| 24 Nov 2023 | CNY | 24.24 | 24.24 | 23.23 | 23.39 | 23.39 | -0.85 (-3.51%) | 3,112,792 |
| 23 Nov 2023 | CNY | 23.91 | 24.32 | 23.78 | 24.24 | 24.24 | +0.34 (+1.42%) | 2,431,179 |
| 22 Nov 2023 | CNY | 24.8 | 25 | 23.87 | 23.9 | 23.9 | -1.21 (-4.82%) | 4,032,129 |
| 21 Nov 2023 | CNY | 25.05 | 26.01 | 25 | 25.11 | 25.11 | 0.0 (0.0%) | 4,664,722 |
