| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 20.75 | 21.7 | 20.46 | 21.44 | 21.44 | +0.79 (+3.83%) | 4,029,386 |
| 29 Dec 2023 | CNY | 19.57 | 20.96 | 19.33 | 20.65 | 20.65 | +1.13 (+5.79%) | 3,157,834 |
| 28 Dec 2023 | CNY | 18.93 | 19.61 | 18.64 | 19.52 | 19.52 | +0.59 (+3.12%) | 1,361,248 |
| 27 Dec 2023 | CNY | 18.61 | 19 | 18.35 | 18.93 | 18.93 | +0.34 (+1.83%) | 986,885 |
| 26 Dec 2023 | CNY | 18.98 | 18.98 | 18.35 | 18.59 | 18.59 | -0.26 (-1.38%) | 964,898 |
| 25 Dec 2023 | CNY | 18.93 | 19.01 | 18.65 | 18.85 | 18.85 | -0.08 (-0.42%) | 762,095 |
| 22 Dec 2023 | CNY | 19.4 | 19.48 | 18.81 | 18.93 | 18.93 | -0.36 (-1.87%) | 917,444 |
| 21 Dec 2023 | CNY | 19.28 | 19.46 | 18.78 | 19.29 | 19.29 | -0.01 (-0.05%) | 1,112,884 |
| 20 Dec 2023 | CNY | 19.36 | 19.92 | 19.25 | 19.3 | 19.3 | +0.09 (+0.47%) | 1,737,909 |
| 19 Dec 2023 | CNY | 18.88 | 19.29 | 18.7 | 19.21 | 19.21 | +0.38 (+2.02%) | 1,234,169 |
| 18 Dec 2023 | CNY | 19.3 | 19.3 | 18.76 | 18.83 | 18.83 | -0.46 (-2.38%) | 1,269,518 |
| 15 Dec 2023 | CNY | 19.54 | 19.6 | 19.25 | 19.29 | 19.29 | -0.16 (-0.82%) | 878,664 |
| 14 Dec 2023 | CNY | 19.65 | 19.72 | 19.45 | 19.45 | 19.45 | -0.2 (-1.02%) | 725,447 |
| 13 Dec 2023 | CNY | 19.6 | 19.8 | 19.41 | 19.65 | 19.65 | 0.0 (0.0%) | 697,174 |
| 12 Dec 2023 | CNY | 19.78 | 19.78 | 19.5 | 19.65 | 19.65 | -0.02 (-0.10%) | 669,784 |
| 11 Dec 2023 | CNY | 19.5 | 19.87 | 19.2 | 19.67 | 19.67 | +0.09 (+0.46%) | 1,258,431 |
| 8 Dec 2023 | CNY | 19.75 | 20.11 | 19.4 | 19.58 | 19.58 | -0.17 (-0.86%) | 1,187,852 |
| 7 Dec 2023 | CNY | 19.72 | 19.9 | 19.51 | 19.75 | 19.75 | +0.07 (+0.36%) | 1,054,498 |
| 6 Dec 2023 | CNY | 19.6 | 19.97 | 19.59 | 19.68 | 19.68 | +0.08 (+0.41%) | 999,318 |
| 5 Dec 2023 | CNY | 20.26 | 20.29 | 19.6 | 19.6 | 19.6 | -0.57 (-2.83%) | 1,289,237 |
| 4 Dec 2023 | CNY | 20.22 | 20.42 | 20.04 | 20.17 | 20.17 | +0.01 (+0.05%) | 1,129,833 |
| 1 Dec 2023 | CNY | 20.38 | 20.43 | 19.88 | 20.16 | 20.16 | -0.29 (-1.42%) | 2,224,323 |
| 30 Nov 2023 | CNY | 20.79 | 20.99 | 20.08 | 20.45 | 20.45 | -0.43 (-2.06%) | 2,142,203 |
| 29 Nov 2023 | CNY | 20.01 | 21.29 | 19.98 | 20.88 | 20.88 | +0.8 (+3.98%) | 3,746,649 |
| 28 Nov 2023 | CNY | 19.81 | 20.28 | 19.81 | 20.08 | 20.08 | +0.24 (+1.21%) | 983,949 |
| 27 Nov 2023 | CNY | 19.91 | 20.33 | 19.7 | 19.84 | 19.84 | -0.14 (-0.70%) | 1,524,721 |
| 24 Nov 2023 | CNY | 20.4 | 20.57 | 19.85 | 19.98 | 19.98 | -0.42 (-2.06%) | 956,065 |
| 23 Nov 2023 | CNY | 20.1 | 20.49 | 20.06 | 20.4 | 20.4 | +0.24 (+1.19%) | 1,008,917 |
| 22 Nov 2023 | CNY | 20.15 | 20.73 | 20.13 | 20.16 | 20.16 | +0.01 (+0.05%) | 1,587,987 |
| 21 Nov 2023 | CNY | 20.15 | 20.5 | 20.05 | 20.15 | 20.15 | -0.12 (-0.59%) | 1,450,996 |
