| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 21.98 | 21.98 | 21.5 | 21.64 | 21.64 | -0.16 (-0.73%) | 1,708,871 |
| 29 Dec 2023 | CNY | 21.18 | 21.99 | 21.18 | 21.8 | 21.8 | +0.44 (+2.06%) | 1,799,474 |
| 28 Dec 2023 | CNY | 20.67 | 21.6 | 20.5 | 21.36 | 21.36 | +0.69 (+3.34%) | 1,856,088 |
| 27 Dec 2023 | CNY | 20.66 | 20.89 | 20.44 | 20.67 | 20.67 | +0.06 (+0.29%) | 1,304,232 |
| 26 Dec 2023 | CNY | 21.11 | 21.11 | 20.43 | 20.61 | 20.61 | -0.56 (-2.65%) | 1,234,867 |
| 25 Dec 2023 | CNY | 21.07 | 21.38 | 20.86 | 21.17 | 21.17 | +0.28 (+1.34%) | 1,455,794 |
| 22 Dec 2023 | CNY | 21.28 | 21.33 | 20.75 | 20.89 | 20.89 | -0.2 (-0.95%) | 1,633,544 |
| 21 Dec 2023 | CNY | 21.03 | 21.33 | 20.6 | 21.09 | 21.09 | +0.05 (+0.24%) | 1,588,661 |
| 20 Dec 2023 | CNY | 21.3 | 21.5 | 21.03 | 21.04 | 21.04 | -0.34 (-1.59%) | 1,002,525 |
| 19 Dec 2023 | CNY | 21.08 | 21.59 | 21.02 | 21.38 | 21.38 | +0.2 (+0.94%) | 1,011,621 |
| 18 Dec 2023 | CNY | 21.7 | 21.74 | 21.12 | 21.18 | 21.18 | -0.64 (-2.93%) | 1,837,307 |
| 15 Dec 2023 | CNY | 22.05 | 22.28 | 21.8 | 21.82 | 21.82 | -0.22 (-1.00%) | 1,649,067 |
| 14 Dec 2023 | CNY | 22.16 | 22.36 | 21.85 | 22.04 | 22.04 | +0.03 (+0.14%) | 1,850,402 |
| 13 Dec 2023 | CNY | 22.45 | 22.6 | 22 | 22.01 | 22.01 | -0.57 (-2.52%) | 1,697,329 |
| 12 Dec 2023 | CNY | 22.66 | 22.89 | 22.52 | 22.58 | 22.58 | -0.1 (-0.44%) | 1,583,696 |
| 11 Dec 2023 | CNY | 22.17 | 22.7 | 21.8 | 22.68 | 22.68 | +0.44 (+1.98%) | 2,564,786 |
| 8 Dec 2023 | CNY | 22.02 | 22.45 | 21.95 | 22.24 | 22.24 | +0.18 (+0.82%) | 2,639,614 |
| 7 Dec 2023 | CNY | 22.18 | 22.35 | 21.89 | 22.06 | 22.06 | -0.02 (-0.09%) | 1,591,790 |
| 6 Dec 2023 | CNY | 22.05 | 22.39 | 21.95 | 22.08 | 22.08 | -0.08 (-0.36%) | 1,854,968 |
| 5 Dec 2023 | CNY | 22.85 | 22.85 | 22.11 | 22.16 | 22.16 | -0.8 (-3.48%) | 1,978,709 |
| 4 Dec 2023 | CNY | 23.08 | 23.23 | 22.89 | 22.96 | 22.96 | -0.14 (-0.61%) | 1,548,277 |
| 1 Dec 2023 | CNY | 22.96 | 23.19 | 22.73 | 23.1 | 23.1 | +0.2 (+0.87%) | 1,658,520 |
| 30 Nov 2023 | CNY | 23.43 | 23.49 | 22.71 | 22.9 | 22.9 | -0.58 (-2.47%) | 1,938,747 |
| 29 Nov 2023 | CNY | 23.54 | 23.94 | 23.42 | 23.48 | 23.48 | -0.1 (-0.42%) | 1,693,753 |
| 28 Nov 2023 | CNY | 23.34 | 23.82 | 23.23 | 23.58 | 23.58 | +0.23 (+0.99%) | 2,140,007 |
| 27 Nov 2023 | CNY | 23.11 | 23.55 | 22.88 | 23.35 | 23.35 | +0.17 (+0.73%) | 3,286,639 |
| 24 Nov 2023 | CNY | 23.75 | 23.89 | 23.11 | 23.18 | 23.18 | -0.74 (-3.09%) | 2,790,195 |
| 23 Nov 2023 | CNY | 24.1 | 24.11 | 23.4 | 23.92 | 23.92 | +0.07 (+0.29%) | 2,407,042 |
| 22 Nov 2023 | CNY | 24.52 | 24.66 | 23.82 | 23.85 | 23.85 | -0.61 (-2.49%) | 2,781,049 |
| 21 Nov 2023 | CNY | 24.98 | 25.15 | 24.38 | 24.46 | 24.46 | -0.48 (-1.92%) | 4,239,148 |
