| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 18.52 | 18.89 | 17.85 | 18.33 | 18.33 | -0.18 (-0.97%) | 3,138,880 |
| 8 Jan 2024 | CNY | 19.01 | 19.36 | 18.45 | 18.51 | 18.51 | -0.6 (-3.14%) | 2,423,460 |
| 5 Jan 2024 | CNY | 19.45 | 20.04 | 18.98 | 19.11 | 19.11 | -0.35 (-1.80%) | 2,695,430 |
| 4 Jan 2024 | CNY | 20.1 | 20.13 | 19.27 | 19.46 | 19.46 | -0.54 (-2.70%) | 3,158,450 |
| 3 Jan 2024 | CNY | 19.89 | 20.08 | 19.68 | 20 | 20 | +0.11 (+0.55%) | 2,114,300 |
| 2 Jan 2024 | CNY | 20.54 | 20.54 | 19.86 | 19.89 | 19.89 | -0.61 (-2.98%) | 2,540,830 |
| 29 Dec 2023 | CNY | 20.3 | 20.74 | 20.03 | 20.5 | 20.5 | +0.37 (+1.84%) | 4,660,590 |
| 28 Dec 2023 | CNY | 18.56 | 20.25 | 18.56 | 20.13 | 20.13 | +1.45 (+7.76%) | 5,031,850 |
| 27 Dec 2023 | CNY | 18.88 | 18.93 | 18.41 | 18.68 | 18.68 | -0.13 (-0.69%) | 3,360,680 |
| 26 Dec 2023 | CNY | 19.12 | 19.22 | 18.63 | 18.81 | 18.81 | -0.4 (-2.08%) | 3,148,410 |
| 25 Dec 2023 | CNY | 19.56 | 19.81 | 19 | 19.21 | 19.21 | -0.42 (-2.14%) | 2,201,000 |
| 22 Dec 2023 | CNY | 19.36 | 19.79 | 18.87 | 19.63 | 19.63 | +0.19 (+0.98%) | 2,948,160 |
| 21 Dec 2023 | CNY | 19.19 | 19.66 | 19.01 | 19.44 | 19.44 | +0.23 (+1.20%) | 1,997,620 |
| 20 Dec 2023 | CNY | 19.51 | 19.61 | 19.15 | 19.21 | 19.21 | -0.29 (-1.49%) | 1,388,200 |
| 19 Dec 2023 | CNY | 19.27 | 19.68 | 19.21 | 19.5 | 19.5 | +0.1 (+0.52%) | 973,210 |
| 18 Dec 2023 | CNY | 19.71 | 19.84 | 19.32 | 19.4 | 19.4 | -0.33 (-1.67%) | 1,539,190 |
| 15 Dec 2023 | CNY | 19.81 | 20.16 | 19.65 | 19.73 | 19.73 | -0.08 (-0.40%) | 1,683,310 |
| 14 Dec 2023 | CNY | 19.75 | 20.1 | 19.64 | 19.81 | 19.81 | +0.12 (+0.61%) | 1,521,720 |
| 13 Dec 2023 | CNY | 20.11 | 20.15 | 19.5 | 19.69 | 19.69 | -0.47 (-2.33%) | 1,553,460 |
| 12 Dec 2023 | CNY | 19.9 | 20.16 | 19.71 | 20.16 | 20.16 | +0.21 (+1.05%) | 2,143,400 |
| 11 Dec 2023 | CNY | 20.04 | 20.04 | 19.36 | 19.95 | 19.95 | -0.07 (-0.35%) | 3,266,060 |
| 8 Dec 2023 | CNY | 20.74 | 20.85 | 19.88 | 20.02 | 20.02 | -0.59 (-2.86%) | 4,703,290 |
| 7 Dec 2023 | CNY | 21.06 | 21.06 | 20.4 | 20.61 | 20.61 | -0.5 (-2.37%) | 3,040,040 |
| 6 Dec 2023 | CNY | 20.62 | 21.55 | 20.61 | 21.11 | 21.11 | +0.43 (+2.08%) | 3,042,720 |
| 5 Dec 2023 | CNY | 21.09 | 21.27 | 20.68 | 20.68 | 20.68 | -0.41 (-1.94%) | 2,297,950 |
| 4 Dec 2023 | CNY | 21.44 | 21.59 | 21.09 | 21.09 | 21.09 | -0.46 (-2.13%) | 2,176,360 |
| 1 Dec 2023 | CNY | 21.51 | 21.65 | 21.2 | 21.55 | 21.55 | -0.06 (-0.28%) | 1,626,760 |
| 30 Nov 2023 | CNY | 22.14 | 22.14 | 21.6 | 21.61 | 21.61 | -0.3 (-1.37%) | 1,462,190 |
| 29 Nov 2023 | CNY | 22.46 | 22.47 | 21.86 | 21.91 | 21.91 | -0.49 (-2.19%) | 1,523,220 |
| 28 Nov 2023 | CNY | 22.26 | 22.6 | 22.11 | 22.4 | 22.4 | +0.14 (+0.63%) | 1,553,050 |
