| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 20.33 | 20.63 | 19.63 | 20.06 | 20.06 | -0.57 (-2.76%) | 1,608,069 |
| 5 Jan 2024 | CNY | 21.1 | 21.26 | 20.41 | 20.63 | 20.63 | -0.31 (-1.48%) | 909,415 |
| 4 Jan 2024 | CNY | 21.21 | 21.21 | 20.83 | 20.94 | 20.94 | -0.27 (-1.27%) | 654,177 |
| 3 Jan 2024 | CNY | 21.75 | 21.75 | 21.01 | 21.21 | 21.21 | -0.48 (-2.21%) | 782,218 |
| 2 Jan 2024 | CNY | 21.45 | 22.06 | 21.28 | 21.69 | 21.69 | +0.22 (+1.02%) | 1,283,962 |
| 29 Dec 2023 | CNY | 21.1 | 21.5 | 21.09 | 21.47 | 21.47 | +0.49 (+2.34%) | 921,737 |
| 28 Dec 2023 | CNY | 20.99 | 21.4 | 20 | 20.98 | 20.98 | +0.46 (+2.24%) | 1,732,291 |
| 27 Dec 2023 | CNY | 20.99 | 20.99 | 20.4 | 20.52 | 20.52 | -0.39 (-1.87%) | 1,321,464 |
| 26 Dec 2023 | CNY | 21.75 | 21.85 | 20.22 | 20.91 | 20.91 | -0.95 (-4.35%) | 3,067,898 |
| 25 Dec 2023 | CNY | 22.26 | 22.29 | 21.52 | 21.86 | 21.86 | -0.39 (-1.75%) | 2,017,820 |
| 22 Dec 2023 | CNY | 20.97 | 22.79 | 20.78 | 22.25 | 22.25 | +1.3 (+6.21%) | 4,693,971 |
| 21 Dec 2023 | CNY | 20.62 | 21.15 | 20.14 | 20.95 | 20.95 | +0.22 (+1.06%) | 1,542,245 |
| 20 Dec 2023 | CNY | 21.8 | 22.37 | 20.59 | 20.73 | 20.73 | -0.77 (-3.58%) | 3,403,688 |
| 19 Dec 2023 | CNY | 20.11 | 21.78 | 19.85 | 21.5 | 21.5 | +1.35 (+6.70%) | 3,468,137 |
| 18 Dec 2023 | CNY | 20.2 | 20.61 | 20 | 20.15 | 20.15 | -0.3 (-1.47%) | 1,033,624 |
| 15 Dec 2023 | CNY | 20.42 | 20.61 | 20.2 | 20.45 | 20.45 | +0.14 (+0.69%) | 874,425 |
| 14 Dec 2023 | CNY | 20.15 | 20.47 | 20 | 20.31 | 20.31 | +0.16 (+0.79%) | 1,034,555 |
| 13 Dec 2023 | CNY | 20.36 | 20.36 | 20 | 20.15 | 20.15 | -0.09 (-0.44%) | 688,753 |
| 12 Dec 2023 | CNY | 20.62 | 20.62 | 20.15 | 20.24 | 20.24 | -0.18 (-0.88%) | 445,961 |
| 11 Dec 2023 | CNY | 20.02 | 20.47 | 19.82 | 20.42 | 20.42 | +0.36 (+1.79%) | 602,355 |
| 8 Dec 2023 | CNY | 20.22 | 20.48 | 20.04 | 20.06 | 20.06 | -0.18 (-0.89%) | 554,594 |
| 7 Dec 2023 | CNY | 20.35 | 20.44 | 20.05 | 20.24 | 20.24 | -0.1 (-0.49%) | 479,466 |
| 6 Dec 2023 | CNY | 20.16 | 20.66 | 20.03 | 20.34 | 20.34 | +0.15 (+0.74%) | 732,834 |
| 5 Dec 2023 | CNY | 20.56 | 20.56 | 20.14 | 20.19 | 20.19 | -0.36 (-1.75%) | 558,632 |
| 4 Dec 2023 | CNY | 20.64 | 20.83 | 20.36 | 20.55 | 20.55 | -0.09 (-0.44%) | 770,536 |
| 1 Dec 2023 | CNY | 21.05 | 21.05 | 20.53 | 20.64 | 20.64 | -0.38 (-1.81%) | 967,439 |
| 30 Nov 2023 | CNY | 21.2 | 21.42 | 20.88 | 21.02 | 21.02 | -0.35 (-1.64%) | 757,699 |
| 29 Nov 2023 | CNY | 21.44 | 21.83 | 21.3 | 21.37 | 21.37 | -0.04 (-0.19%) | 810,824 |
| 28 Nov 2023 | CNY | 21.12 | 21.8 | 20.91 | 21.41 | 21.41 | +0.27 (+1.28%) | 927,412 |
| 27 Nov 2023 | CNY | 20.86 | 21.3 | 20.85 | 21.14 | 21.14 | +0.18 (+0.86%) | 797,088 |
