| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 20.35 | 20.5 | 19.05 | 19.06 | 19.06 | -0.9 (-4.51%) | 3,245,662 |
| 29 Dec 2023 | CNY | 19.08 | 20.09 | 19 | 19.96 | 19.96 | +0.91 (+4.78%) | 3,260,218 |
| 28 Dec 2023 | CNY | 18.42 | 19.22 | 18.11 | 19.05 | 19.05 | +0.48 (+2.58%) | 2,390,154 |
| 27 Dec 2023 | CNY | 18.13 | 18.71 | 18.01 | 18.57 | 18.57 | +0.46 (+2.54%) | 1,902,593 |
| 26 Dec 2023 | CNY | 18.91 | 19.02 | 17.93 | 18.11 | 18.11 | -0.82 (-4.33%) | 2,390,289 |
| 25 Dec 2023 | CNY | 18.69 | 19.13 | 18.66 | 18.93 | 18.93 | +0.15 (+0.80%) | 2,271,828 |
| 22 Dec 2023 | CNY | 19.04 | 19.39 | 18.65 | 18.78 | 18.78 | -0.42 (-2.19%) | 2,660,320 |
| 21 Dec 2023 | CNY | 19.24 | 19.79 | 19 | 19.2 | 19.2 | -0.1 (-0.52%) | 2,864,464 |
| 20 Dec 2023 | CNY | 19.25 | 19.8 | 18.8 | 19.3 | 19.3 | +0.23 (+1.21%) | 4,943,692 |
| 19 Dec 2023 | CNY | 18.64 | 19.36 | 18.43 | 19.07 | 19.07 | +0.43 (+2.31%) | 2,486,079 |
| 18 Dec 2023 | CNY | 19.4 | 19.4 | 18.54 | 18.64 | 18.64 | -0.76 (-3.92%) | 3,390,939 |
| 15 Dec 2023 | CNY | 19.7 | 20.02 | 19.17 | 19.4 | 19.4 | -0.63 (-3.15%) | 5,938,251 |
| 14 Dec 2023 | CNY | 18.68 | 20.08 | 18.68 | 20.03 | 20.03 | +1.49 (+8.04%) | 10,531,174 |
| 13 Dec 2023 | CNY | 18.69 | 18.92 | 18.43 | 18.54 | 18.54 | -0.26 (-1.38%) | 1,992,823 |
| 12 Dec 2023 | CNY | 18.8 | 19.1 | 18.68 | 18.8 | 18.8 | -0.12 (-0.63%) | 1,983,359 |
| 11 Dec 2023 | CNY | 18.6 | 19.03 | 18.5 | 18.92 | 18.92 | +0.21 (+1.12%) | 3,566,114 |
| 8 Dec 2023 | CNY | 18.6 | 19.1 | 18.52 | 18.71 | 18.71 | +0.01 (+0.05%) | 3,429,140 |
| 7 Dec 2023 | CNY | 18.94 | 19.22 | 18.56 | 18.7 | 18.7 | -0.3 (-1.58%) | 3,240,552 |
| 6 Dec 2023 | CNY | 18.74 | 19.59 | 18.74 | 19 | 19 | +0.02 (+0.11%) | 3,566,351 |
| 5 Dec 2023 | CNY | 19.35 | 19.67 | 18.76 | 18.98 | 18.98 | -0.76 (-3.85%) | 3,779,548 |
| 4 Dec 2023 | CNY | 20.67 | 20.67 | 19.48 | 19.74 | 19.74 | -0.82 (-3.99%) | 3,965,015 |
| 1 Dec 2023 | CNY | 20.5 | 20.6 | 20.22 | 20.56 | 20.56 | +0.04 (+0.19%) | 1,590,052 |
| 30 Nov 2023 | CNY | 20.62 | 20.67 | 20.09 | 20.52 | 20.52 | -0.1 (-0.48%) | 1,906,531 |
| 29 Nov 2023 | CNY | 20.66 | 21.7 | 20.55 | 20.62 | 20.62 | -0.07 (-0.34%) | 3,638,383 |
| 28 Nov 2023 | CNY | 20.24 | 20.87 | 20.15 | 20.69 | 20.69 | +0.45 (+2.22%) | 2,883,814 |
| 27 Nov 2023 | CNY | 19.89 | 20.32 | 19.89 | 20.24 | 20.24 | +0.27 (+1.35%) | 2,240,307 |
| 24 Nov 2023 | CNY | 20.6 | 20.6 | 19.89 | 19.97 | 19.97 | -0.63 (-3.06%) | 1,763,487 |
| 23 Nov 2023 | CNY | 20.1 | 20.8 | 20.03 | 20.6 | 20.6 | +0.42 (+2.08%) | 2,228,600 |
| 22 Nov 2023 | CNY | 20.7 | 20.76 | 20.03 | 20.18 | 20.18 | -0.62 (-2.98%) | 2,609,038 |
| 21 Nov 2023 | CNY | 20.78 | 21.15 | 20.54 | 20.8 | 20.8 | -0.01 (-0.05%) | 2,726,862 |
