| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 21 | 21.28 | 20.58 | 20.7 | 20.7 | -0.49 (-2.31%) | 2,742,788 |
| 29 Dec 2023 | CNY | 21.69 | 21.99 | 21.01 | 21.19 | 21.19 | -0.6 (-2.75%) | 5,574,663 |
| 28 Dec 2023 | CNY | 19.39 | 22.67 | 19.36 | 21.79 | 21.79 | +2.26 (+11.57%) | 6,961,758 |
| 27 Dec 2023 | CNY | 19.44 | 19.6 | 19.2 | 19.53 | 19.53 | +0.08 (+0.41%) | 953,518 |
| 26 Dec 2023 | CNY | 19.79 | 19.8 | 19.16 | 19.45 | 19.45 | -0.31 (-1.57%) | 1,573,015 |
| 25 Dec 2023 | CNY | 20.05 | 20.49 | 19.43 | 19.76 | 19.76 | -0.34 (-1.69%) | 1,737,275 |
| 22 Dec 2023 | CNY | 20.1 | 20.55 | 19.7 | 20.1 | 20.1 | -0.24 (-1.18%) | 2,414,741 |
| 21 Dec 2023 | CNY | 19.33 | 20.97 | 19.14 | 20.34 | 20.34 | +1.01 (+5.23%) | 2,848,389 |
| 20 Dec 2023 | CNY | 19.64 | 20 | 19.26 | 19.33 | 19.33 | -0.29 (-1.48%) | 753,893 |
| 19 Dec 2023 | CNY | 19.33 | 19.7 | 19.2 | 19.62 | 19.62 | +0.32 (+1.66%) | 636,604 |
| 18 Dec 2023 | CNY | 19.8 | 19.8 | 19.26 | 19.3 | 19.3 | -0.51 (-2.57%) | 567,408 |
| 15 Dec 2023 | CNY | 19.99 | 20.18 | 19.73 | 19.81 | 19.81 | +0.04 (+0.20%) | 730,815 |
| 14 Dec 2023 | CNY | 20.2 | 20.23 | 19.74 | 19.77 | 19.77 | -0.11 (-0.55%) | 600,771 |
| 13 Dec 2023 | CNY | 19.86 | 20.05 | 19.61 | 19.88 | 19.88 | -0.06 (-0.30%) | 466,240 |
| 12 Dec 2023 | CNY | 20.22 | 20.24 | 19.79 | 19.94 | 19.94 | -0.3 (-1.48%) | 638,097 |
| 11 Dec 2023 | CNY | 19.72 | 20.25 | 19.22 | 20.24 | 20.24 | +0.5 (+2.53%) | 1,046,930 |
| 8 Dec 2023 | CNY | 19.51 | 19.96 | 19.45 | 19.74 | 19.74 | +0.23 (+1.18%) | 616,916 |
| 7 Dec 2023 | CNY | 19.82 | 19.99 | 19.42 | 19.51 | 19.51 | -0.28 (-1.41%) | 588,678 |
| 6 Dec 2023 | CNY | 19.6 | 20.35 | 19.6 | 19.79 | 19.79 | +0.04 (+0.20%) | 837,476 |
| 5 Dec 2023 | CNY | 20.15 | 20.15 | 19.7 | 19.75 | 19.75 | -0.33 (-1.64%) | 640,579 |
| 4 Dec 2023 | CNY | 20.32 | 20.45 | 20 | 20.08 | 20.08 | -0.24 (-1.18%) | 653,009 |
| 1 Dec 2023 | CNY | 20.56 | 20.56 | 20.08 | 20.32 | 20.32 | -0.09 (-0.44%) | 701,011 |
| 30 Nov 2023 | CNY | 20.92 | 20.92 | 20.27 | 20.41 | 20.41 | -0.24 (-1.16%) | 670,008 |
| 29 Nov 2023 | CNY | 21.28 | 21.3 | 20.6 | 20.65 | 20.65 | -0.49 (-2.32%) | 640,183 |
| 28 Nov 2023 | CNY | 20.92 | 21.27 | 20.74 | 21.14 | 21.14 | +0.21 (+1.00%) | 665,300 |
| 27 Nov 2023 | CNY | 20.82 | 21.4 | 20.59 | 20.93 | 20.93 | +0.12 (+0.58%) | 834,537 |
| 24 Nov 2023 | CNY | 21.44 | 21.44 | 20.7 | 20.81 | 20.81 | -0.63 (-2.94%) | 937,841 |
| 23 Nov 2023 | CNY | 21.4 | 21.66 | 21.2 | 21.44 | 21.44 | +0.08 (+0.37%) | 803,857 |
| 22 Nov 2023 | CNY | 21.77 | 21.9 | 21.36 | 21.36 | 21.36 | -0.43 (-1.97%) | 985,442 |
| 21 Nov 2023 | CNY | 22.2 | 22.23 | 21.62 | 21.79 | 21.79 | -0.31 (-1.40%) | 1,421,678 |
