| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 20.4 | 20.49 | 20.08 | 20.2 | 20.2 | -0.28 (-1.37%) | 4,331,200 |
| 29 Dec 2023 | CNY | 20.45 | 20.54 | 20.19 | 20.48 | 20.48 | +0.03 (+0.15%) | 5,432,047 |
| 28 Dec 2023 | CNY | 19.46 | 20.93 | 19.4 | 20.45 | 20.45 | +0.82 (+4.18%) | 9,129,932 |
| 27 Dec 2023 | CNY | 19.41 | 19.65 | 19.1 | 19.63 | 19.63 | +0.17 (+0.87%) | 3,491,273 |
| 26 Dec 2023 | CNY | 19.88 | 19.92 | 19.37 | 19.46 | 19.46 | -0.33 (-1.67%) | 2,762,592 |
| 25 Dec 2023 | CNY | 19.72 | 19.97 | 19.66 | 19.79 | 19.79 | +0.13 (+0.66%) | 2,280,192 |
| 22 Dec 2023 | CNY | 19.85 | 20.14 | 19.51 | 19.66 | 19.66 | -0.19 (-0.96%) | 4,163,620 |
| 21 Dec 2023 | CNY | 19.58 | 20.14 | 19.42 | 19.85 | 19.85 | +0.22 (+1.12%) | 4,517,424 |
| 20 Dec 2023 | CNY | 20.06 | 20.18 | 19.62 | 19.63 | 19.63 | -0.42 (-2.09%) | 2,728,401 |
| 19 Dec 2023 | CNY | 20.14 | 20.32 | 19.85 | 20.05 | 20.05 | -0.04 (-0.20%) | 2,592,035 |
| 18 Dec 2023 | CNY | 20.7 | 20.72 | 19.99 | 20.09 | 20.09 | -0.67 (-3.23%) | 4,754,532 |
| 15 Dec 2023 | CNY | 21.18 | 21.46 | 20.66 | 20.76 | 20.76 | -0.53 (-2.49%) | 5,079,114 |
| 14 Dec 2023 | CNY | 22.01 | 22.21 | 21.25 | 21.29 | 21.29 | -0.69 (-3.14%) | 7,272,668 |
| 13 Dec 2023 | CNY | 22.41 | 22.66 | 21.87 | 21.98 | 21.98 | -0.3 (-1.35%) | 5,315,192 |
| 12 Dec 2023 | CNY | 22.15 | 22.61 | 21.88 | 22.28 | 22.28 | -0.02 (-0.09%) | 5,186,451 |
| 11 Dec 2023 | CNY | 22 | 22.44 | 21.2 | 22.3 | 22.3 | +0.24 (+1.09%) | 9,342,968 |
| 8 Dec 2023 | CNY | 22.2 | 22.42 | 21.64 | 22.06 | 22.06 | -0.23 (-1.03%) | 10,762,287 |
| 7 Dec 2023 | CNY | 21.89 | 22.58 | 21.53 | 22.29 | 22.29 | +0.36 (+1.64%) | 7,676,037 |
| 6 Dec 2023 | CNY | 22.13 | 22.89 | 21.77 | 21.93 | 21.93 | -0.3 (-1.35%) | 9,099,193 |
| 5 Dec 2023 | CNY | 23.3 | 23.3 | 22.15 | 22.23 | 22.23 | -0.97 (-4.18%) | 6,023,390 |
| 4 Dec 2023 | CNY | 23.48 | 24 | 22.92 | 23.2 | 23.2 | -0.05 (-0.22%) | 8,428,051 |
| 1 Dec 2023 | CNY | 23.02 | 23.3 | 22.53 | 23.25 | 23.25 | +0.25 (+1.09%) | 8,050,687 |
| 30 Nov 2023 | CNY | 23.5 | 23.63 | 22.67 | 23 | 23 | -0.72 (-3.04%) | 11,355,595 |
| 29 Nov 2023 | CNY | 21.22 | 23.94 | 21.2 | 23.72 | 23.72 | +2.32 (+10.84%) | 24,831,359 |
| 28 Nov 2023 | CNY | 21.06 | 21.51 | 20.73 | 21.4 | 21.4 | +0.37 (+1.76%) | 5,297,684 |
| 27 Nov 2023 | CNY | 21.14 | 21.28 | 20.7 | 21.03 | 21.03 | -0.15 (-0.71%) | 5,263,717 |
| 24 Nov 2023 | CNY | 21.8 | 21.93 | 21.05 | 21.18 | 21.18 | -0.71 (-3.24%) | 6,208,633 |
| 23 Nov 2023 | CNY | 21.74 | 22.1 | 21.31 | 21.89 | 21.89 | +0.11 (+0.51%) | 8,280,304 |
| 22 Nov 2023 | CNY | 21.5 | 22.07 | 21.32 | 21.78 | 21.78 | +0.14 (+0.65%) | 14,325,415 |
| 21 Nov 2023 | CNY | 20.6 | 22.18 | 20.56 | 21.64 | 21.64 | +1.09 (+5.30%) | 22,140,555 |
