| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 19.72 | 19.78 | 19.02 | 19.15 | 19.15 | -0.46 (-2.35%) | 8,593,810 |
| 8 Jan 2024 | CNY | 20.09 | 20.28 | 19.38 | 19.61 | 19.61 | -0.6 (-2.97%) | 7,137,550 |
| 5 Jan 2024 | CNY | 19.84 | 20.31 | 19.76 | 20.21 | 20.21 | +0.35 (+1.76%) | 6,474,040 |
| 4 Jan 2024 | CNY | 20.3 | 20.3 | 19.84 | 19.86 | 19.86 | -0.1 (-0.50%) | 5,439,610 |
| 3 Jan 2024 | CNY | 20.97 | 20.97 | 19.86 | 19.96 | 19.96 | -0.93 (-4.45%) | 8,612,020 |
| 2 Jan 2024 | CNY | 20.58 | 21.26 | 20.33 | 20.89 | 20.89 | +0.42 (+2.05%) | 7,193,300 |
| 29 Dec 2023 | CNY | 20.65 | 20.69 | 20.13 | 20.47 | 20.47 | -0.09 (-0.44%) | 8,342,490 |
| 28 Dec 2023 | CNY | 20.24 | 20.72 | 20.1 | 20.56 | 20.56 | +0.35 (+1.73%) | 6,941,980 |
| 27 Dec 2023 | CNY | 19.7 | 20.35 | 19.67 | 20.21 | 20.21 | +0.48 (+2.43%) | 9,811,950 |
| 26 Dec 2023 | CNY | 20.35 | 20.63 | 19.65 | 19.73 | 19.73 | -0.76 (-3.71%) | 8,133,190 |
| 25 Dec 2023 | CNY | 20.28 | 20.77 | 20.23 | 20.49 | 20.49 | +0.06 (+0.29%) | 4,581,700 |
| 22 Dec 2023 | CNY | 21 | 21.1 | 20.3 | 20.43 | 20.43 | -0.61 (-2.90%) | 7,376,370 |
| 21 Dec 2023 | CNY | 20.82 | 21.07 | 20.39 | 21.04 | 21.04 | +0.24 (+1.15%) | 6,335,750 |
| 20 Dec 2023 | CNY | 20.91 | 20.97 | 20.65 | 20.8 | 20.8 | 0.0 (0.0%) | 5,987,630 |
| 19 Dec 2023 | CNY | 20.9 | 21.07 | 20.62 | 20.8 | 20.8 | 0.0 (0.0%) | 5,399,670 |
| 18 Dec 2023 | CNY | 20.77 | 20.97 | 20.46 | 20.8 | 20.8 | -0.19 (-0.91%) | 5,871,200 |
| 15 Dec 2023 | CNY | 21.19 | 21.28 | 20.71 | 20.99 | 20.99 | -0.21 (-0.99%) | 8,515,140 |
| 14 Dec 2023 | CNY | 21.66 | 21.78 | 21.17 | 21.2 | 21.2 | -0.47 (-2.17%) | 8,102,290 |
| 13 Dec 2023 | CNY | 21.47 | 21.96 | 21.22 | 21.67 | 21.67 | +0.21 (+0.98%) | 10,294,940 |
| 12 Dec 2023 | CNY | 20.66 | 21.56 | 20.53 | 21.46 | 21.46 | +0.71 (+3.42%) | 11,973,560 |
| 11 Dec 2023 | CNY | 20.23 | 20.88 | 20.14 | 20.75 | 20.75 | +0.54 (+2.67%) | 12,152,750 |
| 8 Dec 2023 | CNY | 19.79 | 21.14 | 19.73 | 20.21 | 20.21 | +0.37 (+1.86%) | 33,060,510 |
| 7 Dec 2023 | CNY | 20 | 20.23 | 19.5 | 19.84 | 19.84 | -0.24 (-1.20%) | 14,592,680 |
| 6 Dec 2023 | CNY | 20.11 | 20.55 | 19.96 | 20.08 | 20.08 | -0.1 (-0.50%) | 9,251,230 |
| 5 Dec 2023 | CNY | 20.15 | 20.36 | 19.82 | 20.18 | 20.18 | -0.02 (-0.10%) | 9,209,960 |
| 4 Dec 2023 | CNY | 20.64 | 20.85 | 20.12 | 20.2 | 20.2 | -0.44 (-2.13%) | 8,901,450 |
| 1 Dec 2023 | CNY | 20.9 | 20.9 | 20.33 | 20.64 | 20.64 | +0.11 (+0.54%) | 8,371,150 |
| 30 Nov 2023 | CNY | 20.75 | 21 | 20.47 | 20.53 | 20.53 | -0.33 (-1.58%) | 8,979,100 |
| 29 Nov 2023 | CNY | 20.4 | 21.4 | 20.35 | 20.86 | 20.86 | +0.74 (+3.68%) | 13,271,530 |
| 28 Nov 2023 | CNY | 20.68 | 20.91 | 19.97 | 20.12 | 20.12 | -0.52 (-2.52%) | 9,843,940 |
