| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 19.31 | 19.44 | 18.92 | 19.18 | 19.18 | -0.28 (-1.44%) | 903,435 |
| 2 Jan 2024 | CNY | 19.88 | 19.99 | 19.25 | 19.46 | 19.46 | -0.44 (-2.21%) | 1,459,574 |
| 29 Dec 2023 | CNY | 19.54 | 19.99 | 19.29 | 19.9 | 19.9 | +0.36 (+1.84%) | 1,236,715 |
| 28 Dec 2023 | CNY | 18.42 | 19.87 | 18.12 | 19.54 | 19.54 | +1.14 (+6.20%) | 1,853,698 |
| 27 Dec 2023 | CNY | 18.1 | 18.68 | 18.1 | 18.4 | 18.4 | +0.11 (+0.60%) | 603,473 |
| 26 Dec 2023 | CNY | 19.1 | 19.12 | 18.12 | 18.29 | 18.29 | -0.46 (-2.45%) | 709,768 |
| 25 Dec 2023 | CNY | 18.37 | 18.88 | 18.28 | 18.75 | 18.75 | +0.39 (+2.12%) | 902,253 |
| 22 Dec 2023 | CNY | 18.98 | 18.98 | 18.29 | 18.36 | 18.36 | -0.36 (-1.92%) | 599,916 |
| 21 Dec 2023 | CNY | 18.98 | 18.98 | 18.11 | 18.72 | 18.72 | +0.11 (+0.59%) | 661,718 |
| 20 Dec 2023 | CNY | 18.59 | 18.9 | 18.59 | 18.61 | 18.61 | +0.02 (+0.11%) | 630,747 |
| 19 Dec 2023 | CNY | 18.44 | 18.63 | 18.24 | 18.59 | 18.59 | +0.13 (+0.70%) | 415,553 |
| 18 Dec 2023 | CNY | 18.92 | 19.1 | 18.4 | 18.46 | 18.46 | -0.4 (-2.12%) | 697,754 |
| 15 Dec 2023 | CNY | 19.14 | 19.38 | 18.76 | 18.86 | 18.86 | -0.29 (-1.51%) | 704,900 |
| 14 Dec 2023 | CNY | 19.35 | 19.39 | 19.05 | 19.15 | 19.15 | -0.24 (-1.24%) | 612,679 |
| 13 Dec 2023 | CNY | 19.22 | 19.4 | 18.92 | 19.39 | 19.39 | +0.12 (+0.62%) | 791,361 |
| 12 Dec 2023 | CNY | 19.48 | 19.67 | 19.08 | 19.27 | 19.27 | -0.27 (-1.38%) | 763,087 |
| 11 Dec 2023 | CNY | 19.09 | 19.55 | 18.91 | 19.54 | 19.54 | +0.39 (+2.04%) | 769,627 |
| 8 Dec 2023 | CNY | 19.4 | 19.59 | 19.06 | 19.15 | 19.15 | -0.34 (-1.74%) | 743,166 |
| 7 Dec 2023 | CNY | 19.45 | 19.62 | 19.24 | 19.49 | 19.49 | -0.07 (-0.36%) | 784,273 |
| 6 Dec 2023 | CNY | 19.61 | 19.98 | 19.39 | 19.56 | 19.56 | -0.05 (-0.25%) | 973,395 |
| 5 Dec 2023 | CNY | 19.75 | 19.95 | 19.52 | 19.61 | 19.61 | -0.16 (-0.81%) | 1,018,544 |
| 4 Dec 2023 | CNY | 20.19 | 20.34 | 19.7 | 19.77 | 19.77 | -0.59 (-2.90%) | 1,065,065 |
| 1 Dec 2023 | CNY | 20.31 | 20.47 | 19.93 | 20.36 | 20.36 | -0.14 (-0.68%) | 967,519 |
| 30 Nov 2023 | CNY | 20.91 | 21.07 | 20.1 | 20.5 | 20.5 | -0.46 (-2.19%) | 1,168,888 |
| 29 Nov 2023 | CNY | 20.58 | 21.19 | 20.58 | 20.96 | 20.96 | +0.16 (+0.77%) | 1,006,733 |
| 28 Nov 2023 | CNY | 20.08 | 20.88 | 20.04 | 20.8 | 20.8 | +0.56 (+2.77%) | 957,087 |
| 27 Nov 2023 | CNY | 20.15 | 20.58 | 19.96 | 20.24 | 20.24 | -0.01 (-0.05%) | 616,338 |
| 24 Nov 2023 | CNY | 20.8 | 20.8 | 19.93 | 20.25 | 20.25 | -0.55 (-2.64%) | 1,059,191 |
| 23 Nov 2023 | CNY | 20.33 | 20.8 | 20.15 | 20.8 | 20.8 | +0.44 (+2.16%) | 886,561 |
| 22 Nov 2023 | CNY | 20.89 | 20.99 | 20.3 | 20.36 | 20.36 | -0.48 (-2.30%) | 754,349 |
