| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 21.75 | 21.75 | 21.15 | 21.59 | 21.59 | -0.15 (-0.69%) | 2,747,075 |
| 3 Jan 2024 | CNY | 21.53 | 22.12 | 21.47 | 21.74 | 21.74 | +0.09 (+0.42%) | 2,625,124 |
| 2 Jan 2024 | CNY | 22.53 | 22.7 | 21.56 | 21.65 | 21.65 | -0.86 (-3.82%) | 3,551,596 |
| 29 Dec 2023 | CNY | 21.91 | 22.85 | 21.91 | 22.51 | 22.51 | +0.4 (+1.81%) | 3,020,290 |
| 28 Dec 2023 | CNY | 22.21 | 22.47 | 21.93 | 22.11 | 22.11 | -0.09 (-0.41%) | 2,356,600 |
| 27 Dec 2023 | CNY | 22.17 | 22.4 | 21.83 | 22.2 | 22.2 | +0.1 (+0.45%) | 1,825,604 |
| 26 Dec 2023 | CNY | 22.35 | 22.36 | 21.48 | 22.1 | 22.1 | -0.22 (-0.99%) | 2,050,280 |
| 25 Dec 2023 | CNY | 22.15 | 22.67 | 22 | 22.32 | 22.32 | +0.21 (+0.95%) | 1,318,508 |
| 22 Dec 2023 | CNY | 22.58 | 22.87 | 21.95 | 22.11 | 22.11 | -0.62 (-2.73%) | 1,674,904 |
| 21 Dec 2023 | CNY | 22.5 | 22.82 | 22.11 | 22.73 | 22.73 | +0.18 (+0.80%) | 1,485,984 |
| 20 Dec 2023 | CNY | 23.1 | 23.3 | 22.5 | 22.55 | 22.55 | -0.45 (-1.96%) | 1,150,013 |
| 19 Dec 2023 | CNY | 22.91 | 23.05 | 22.6 | 23 | 23 | +0.08 (+0.35%) | 1,787,810 |
| 18 Dec 2023 | CNY | 22.59 | 23.2 | 22.43 | 22.92 | 22.92 | +0.3 (+1.33%) | 2,079,688 |
| 15 Dec 2023 | CNY | 23.19 | 23.19 | 22.45 | 22.62 | 22.62 | -0.51 (-2.20%) | 1,922,324 |
| 14 Dec 2023 | CNY | 23.47 | 23.77 | 22.88 | 23.13 | 23.13 | -0.22 (-0.94%) | 2,302,497 |
| 13 Dec 2023 | CNY | 23.7 | 23.7 | 23.27 | 23.35 | 23.35 | -0.22 (-0.93%) | 2,175,831 |
| 12 Dec 2023 | CNY | 24.32 | 24.32 | 23.38 | 23.57 | 23.57 | -0.53 (-2.20%) | 2,518,427 |
| 11 Dec 2023 | CNY | 24.34 | 24.57 | 23.6 | 24.1 | 24.1 | -0.59 (-2.39%) | 4,045,788 |
| 8 Dec 2023 | CNY | 23.78 | 24.8 | 23.63 | 24.69 | 24.69 | +0.72 (+3.00%) | 7,061,898 |
| 7 Dec 2023 | CNY | 23.83 | 24.1 | 23.55 | 23.97 | 23.97 | +0.07 (+0.29%) | 3,631,643 |
| 6 Dec 2023 | CNY | 25 | 25 | 23.5 | 23.9 | 23.9 | -0.37 (-1.52%) | 3,455,810 |
| 5 Dec 2023 | CNY | 24.4 | 24.72 | 24.09 | 24.27 | 24.27 | -0.25 (-1.02%) | 2,300,854 |
| 4 Dec 2023 | CNY | 24.38 | 24.67 | 24.1 | 24.52 | 24.52 | +0.06 (+0.25%) | 2,010,090 |
| 1 Dec 2023 | CNY | 24.59 | 25 | 23.98 | 24.46 | 24.46 | -0.02 (-0.08%) | 2,755,042 |
| 30 Nov 2023 | CNY | 23.91 | 24.55 | 23.63 | 24.48 | 24.48 | +0.57 (+2.38%) | 2,308,647 |
| 29 Nov 2023 | CNY | 24.33 | 24.33 | 23.84 | 23.91 | 23.91 | -0.35 (-1.44%) | 1,266,963 |
| 28 Nov 2023 | CNY | 24.11 | 24.56 | 23.87 | 24.26 | 24.26 | +0.07 (+0.29%) | 1,914,224 |
| 27 Nov 2023 | CNY | 23.87 | 24.3 | 23.6 | 24.19 | 24.19 | +0.32 (+1.34%) | 1,726,492 |
| 24 Nov 2023 | CNY | 23.91 | 23.96 | 23.55 | 23.87 | 23.87 | -0.04 (-0.17%) | 1,787,690 |
| 23 Nov 2023 | CNY | 23.23 | 24.1 | 22.9 | 23.91 | 23.91 | +0.9 (+3.91%) | 2,357,740 |
