| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 22.3 | 22.76 | 22.1 | 22.3 | 22.3 | +0.16 (+0.72%) | 3,234,130 |
| 8 Jan 2024 | CNY | 22.05 | 22.82 | 21.92 | 22.14 | 22.14 | -0.02 (-0.09%) | 4,311,550 |
| 5 Jan 2024 | CNY | 21.34 | 22.74 | 21.12 | 22.16 | 22.16 | +0.88 (+4.14%) | 5,239,010 |
| 4 Jan 2024 | CNY | 20.67 | 21.42 | 20.17 | 21.28 | 21.28 | +0.69 (+3.35%) | 3,059,940 |
| 3 Jan 2024 | CNY | 20.02 | 20.65 | 19.79 | 20.59 | 20.59 | +0.56 (+2.80%) | 2,902,670 |
| 2 Jan 2024 | CNY | 20.2 | 20.27 | 19.71 | 20.03 | 20.03 | -0.22 (-1.09%) | 1,457,900 |
| 29 Dec 2023 | CNY | 19.93 | 20.38 | 19.66 | 20.25 | 20.25 | +0.38 (+1.91%) | 1,185,230 |
| 28 Dec 2023 | CNY | 19.26 | 20.01 | 19.16 | 19.87 | 19.87 | +0.62 (+3.22%) | 1,688,430 |
| 27 Dec 2023 | CNY | 19.8 | 19.88 | 19.15 | 19.25 | 19.25 | -0.55 (-2.78%) | 2,037,510 |
| 26 Dec 2023 | CNY | 19.33 | 19.92 | 19.25 | 19.8 | 19.8 | +0.47 (+2.43%) | 2,167,390 |
| 25 Dec 2023 | CNY | 19.4 | 19.5 | 19.17 | 19.33 | 19.33 | -0.15 (-0.77%) | 1,176,440 |
| 22 Dec 2023 | CNY | 19.57 | 20 | 19.42 | 19.48 | 19.48 | -0.22 (-1.12%) | 1,208,980 |
| 21 Dec 2023 | CNY | 19.6 | 19.82 | 19.3 | 19.7 | 19.7 | +0.06 (+0.31%) | 1,565,880 |
| 20 Dec 2023 | CNY | 19.56 | 20.05 | 19.56 | 19.64 | 19.64 | -0.1 (-0.51%) | 1,353,340 |
| 19 Dec 2023 | CNY | 19.79 | 20.01 | 19.49 | 19.74 | 19.74 | -0.13 (-0.65%) | 1,546,230 |
| 18 Dec 2023 | CNY | 20.01 | 20.53 | 19.8 | 19.87 | 19.87 | -0.23 (-1.14%) | 1,820,940 |
| 15 Dec 2023 | CNY | 20.33 | 20.39 | 19.9 | 20.1 | 20.1 | -0.21 (-1.03%) | 1,542,640 |
| 14 Dec 2023 | CNY | 20.39 | 20.87 | 20.23 | 20.31 | 20.31 | +0.11 (+0.54%) | 1,786,190 |
| 13 Dec 2023 | CNY | 20.03 | 20.71 | 20.03 | 20.2 | 20.2 | +0.05 (+0.25%) | 2,002,900 |
| 12 Dec 2023 | CNY | 20.3 | 20.45 | 19.71 | 20.15 | 20.15 | +0.08 (+0.40%) | 1,767,990 |
| 11 Dec 2023 | CNY | 20.06 | 20.16 | 19.7 | 20.07 | 20.07 | 0.0 (0.0%) | 2,243,820 |
| 8 Dec 2023 | CNY | 20.41 | 20.73 | 20.02 | 20.07 | 20.07 | -0.29 (-1.42%) | 2,090,370 |
| 7 Dec 2023 | CNY | 20.93 | 21.55 | 20.2 | 20.36 | 20.36 | -0.55 (-2.63%) | 3,531,860 |
| 6 Dec 2023 | CNY | 19.9 | 21.08 | 19.57 | 20.91 | 20.91 | +0.91 (+4.55%) | 3,017,890 |
| 5 Dec 2023 | CNY | 19.92 | 20.25 | 19.92 | 20 | 20 | -0.09 (-0.45%) | 1,484,260 |
| 4 Dec 2023 | CNY | 20.45 | 20.58 | 20 | 20.09 | 20.09 | -0.36 (-1.76%) | 1,805,720 |
| 1 Dec 2023 | CNY | 20.04 | 20.62 | 19.9 | 20.45 | 20.45 | +0.4 (+2.00%) | 1,918,660 |
| 30 Nov 2023 | CNY | 20.04 | 20.19 | 19.7 | 20.05 | 20.05 | +0.03 (+0.15%) | 1,227,990 |
| 29 Nov 2023 | CNY | 20.4 | 20.54 | 20 | 20.02 | 20.02 | -0.28 (-1.38%) | 1,156,530 |
| 28 Nov 2023 | CNY | 20.23 | 20.56 | 19.9 | 20.3 | 20.3 | +0.12 (+0.59%) | 1,352,140 |
