| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 18.42 | 18.77 | 18.2 | 18.6 | 18.6 | +0.03 (+0.16%) | 15,709,290 |
| 8 Jan 2024 | CNY | 18.29 | 18.85 | 18.13 | 18.57 | 18.57 | +0.09 (+0.49%) | 18,522,690 |
| 5 Jan 2024 | CNY | 20.79 | 21 | 17.71 | 18.48 | 18.48 | -2.52 (-12%) | 44,717,020 |
| 4 Jan 2024 | CNY | 21.33 | 21.34 | 20.56 | 21 | 21 | -0.36 (-1.69%) | 8,097,800 |
| 3 Jan 2024 | CNY | 21.89 | 22.15 | 21.1 | 21.36 | 21.36 | -0.72 (-3.26%) | 13,052,520 |
| 2 Jan 2024 | CNY | 22.02 | 22.59 | 21.79 | 22.08 | 22.08 | +0.07 (+0.32%) | 19,477,440 |
| 29 Dec 2023 | CNY | 21.75 | 22.05 | 21.5 | 22.01 | 22.01 | +0.29 (+1.34%) | 10,644,100 |
| 28 Dec 2023 | CNY | 20.86 | 21.83 | 20.8 | 21.72 | 21.72 | +0.86 (+4.12%) | 21,469,420 |
| 27 Dec 2023 | CNY | 20.7 | 20.95 | 20.15 | 20.86 | 20.86 | +0.13 (+0.63%) | 14,820,020 |
| 26 Dec 2023 | CNY | 21.1 | 21.1 | 20.55 | 20.73 | 20.73 | -0.4 (-1.89%) | 7,599,240 |
| 25 Dec 2023 | CNY | 20.81 | 21.4 | 20.78 | 21.13 | 21.13 | +0.35 (+1.68%) | 10,443,550 |
| 22 Dec 2023 | CNY | 20.9 | 21.31 | 20.61 | 20.78 | 20.78 | +0.06 (+0.29%) | 12,072,260 |
| 21 Dec 2023 | CNY | 21.37 | 21.41 | 20.4 | 20.72 | 20.72 | -0.69 (-3.22%) | 15,953,180 |
| 20 Dec 2023 | CNY | 21.02 | 21.71 | 20.69 | 21.41 | 21.41 | +0.49 (+2.34%) | 13,690,150 |
| 19 Dec 2023 | CNY | 20.67 | 21.12 | 20.44 | 20.92 | 20.92 | +0.24 (+1.16%) | 8,800,720 |
| 18 Dec 2023 | CNY | 20.7 | 21.29 | 20.4 | 20.68 | 20.68 | -0.02 (-0.10%) | 10,801,900 |
| 15 Dec 2023 | CNY | 20.67 | 21.35 | 20.41 | 20.7 | 20.7 | +0.02 (+0.10%) | 12,694,980 |
| 14 Dec 2023 | CNY | 20.92 | 21.39 | 20.55 | 20.68 | 20.68 | -0.18 (-0.86%) | 10,733,570 |
| 13 Dec 2023 | CNY | 21.22 | 21.36 | 20.8 | 20.86 | 20.86 | -0.33 (-1.56%) | 6,331,320 |
| 12 Dec 2023 | CNY | 21.3 | 21.54 | 21.1 | 21.19 | 21.19 | -0.14 (-0.66%) | 6,264,080 |
| 11 Dec 2023 | CNY | 20.74 | 21.38 | 20.3 | 21.33 | 21.33 | +0.71 (+3.44%) | 12,043,770 |
| 8 Dec 2023 | CNY | 20.84 | 21.3 | 20.53 | 20.62 | 20.62 | -0.15 (-0.72%) | 10,739,480 |
| 7 Dec 2023 | CNY | 21.4 | 21.85 | 20.71 | 20.77 | 20.77 | -0.62 (-2.90%) | 11,271,560 |
| 6 Dec 2023 | CNY | 21 | 22.03 | 21 | 21.39 | 21.39 | +0.29 (+1.37%) | 13,054,210 |
| 5 Dec 2023 | CNY | 21.45 | 22.08 | 21.06 | 21.1 | 21.1 | -0.37 (-1.72%) | 11,259,330 |
| 4 Dec 2023 | CNY | 21 | 21.65 | 20.79 | 21.47 | 21.47 | +0.22 (+1.04%) | 11,119,580 |
| 1 Dec 2023 | CNY | 21.1 | 21.75 | 20.92 | 21.25 | 21.25 | +0.07 (+0.33%) | 10,615,500 |
| 30 Nov 2023 | CNY | 21 | 21.26 | 20.86 | 21.18 | 21.18 | +0.14 (+0.67%) | 9,173,390 |
| 29 Nov 2023 | CNY | 21.28 | 21.36 | 20.85 | 21.04 | 21.04 | -0.26 (-1.22%) | 11,581,100 |
| 28 Nov 2023 | CNY | 21.16 | 21.35 | 20.92 | 21.3 | 21.3 | +0.09 (+0.42%) | 12,870,240 |
