| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 16.61 | 16.74 | 16.46 | 16.52 | 16.52 | -0.15 (-0.90%) | 4,940,860 |
| 8 Jan 2024 | CNY | 16.85 | 16.99 | 16.65 | 16.67 | 16.67 | -0.18 (-1.07%) | 4,917,780 |
| 5 Jan 2024 | CNY | 17.22 | 17.22 | 16.7 | 16.85 | 16.85 | -0.25 (-1.46%) | 6,183,020 |
| 4 Jan 2024 | CNY | 17.24 | 17.28 | 16.95 | 17.1 | 17.1 | -0.16 (-0.93%) | 6,586,220 |
| 3 Jan 2024 | CNY | 17.06 | 17.43 | 17 | 17.26 | 17.26 | +0.23 (+1.35%) | 6,820,490 |
| 2 Jan 2024 | CNY | 16.8 | 17.14 | 16.73 | 17.03 | 17.03 | +0.23 (+1.37%) | 5,485,360 |
| 29 Dec 2023 | CNY | 16.61 | 16.85 | 16.45 | 16.8 | 16.8 | +0.17 (+1.02%) | 6,555,020 |
| 28 Dec 2023 | CNY | 16.18 | 16.72 | 16.01 | 16.63 | 16.63 | +0.65 (+4.07%) | 11,321,200 |
| 27 Dec 2023 | CNY | 15.56 | 16.08 | 15.36 | 15.98 | 15.98 | +0.42 (+2.70%) | 7,492,630 |
| 26 Dec 2023 | CNY | 15.62 | 15.64 | 15.23 | 15.56 | 15.56 | -0.04 (-0.26%) | 5,387,740 |
| 25 Dec 2023 | CNY | 15.6 | 15.64 | 15.16 | 15.6 | 15.6 | -0.04 (-0.26%) | 6,270,200 |
| 22 Dec 2023 | CNY | 15.55 | 15.72 | 15.21 | 15.64 | 15.64 | +0.14 (+0.90%) | 9,314,000 |
| 21 Dec 2023 | CNY | 15.25 | 15.69 | 15.05 | 15.5 | 15.5 | +0.17 (+1.11%) | 5,278,880 |
| 20 Dec 2023 | CNY | 15.56 | 15.65 | 15.28 | 15.33 | 15.33 | -0.15 (-0.97%) | 3,687,930 |
| 19 Dec 2023 | CNY | 15.4 | 15.55 | 15.09 | 15.48 | 15.48 | -0.13 (-0.83%) | 5,059,100 |
| 18 Dec 2023 | CNY | 15.71 | 15.72 | 15.4 | 15.61 | 15.61 | -0.21 (-1.33%) | 5,043,940 |
| 15 Dec 2023 | CNY | 15.75 | 16.15 | 15.75 | 15.82 | 15.82 | +0.15 (+0.96%) | 5,471,060 |
| 14 Dec 2023 | CNY | 15.73 | 15.92 | 15.54 | 15.67 | 15.67 | +0.05 (+0.32%) | 6,654,750 |
| 13 Dec 2023 | CNY | 16.09 | 16.16 | 15.53 | 15.62 | 15.62 | -0.64 (-3.94%) | 10,040,890 |
| 12 Dec 2023 | CNY | 16.33 | 16.36 | 16.11 | 16.26 | 16.26 | -0.07 (-0.43%) | 3,388,960 |
| 11 Dec 2023 | CNY | 16 | 16.42 | 15.8 | 16.33 | 16.33 | +0.26 (+1.62%) | 4,036,590 |
| 8 Dec 2023 | CNY | 16.49 | 16.53 | 16.03 | 16.07 | 16.07 | -0.23 (-1.41%) | 4,065,290 |
| 7 Dec 2023 | CNY | 16.28 | 16.32 | 16.03 | 16.3 | 16.3 | +0.05 (+0.31%) | 3,297,120 |
| 6 Dec 2023 | CNY | 16.08 | 16.53 | 16.03 | 16.25 | 16.25 | +0.12 (+0.74%) | 5,158,080 |
| 5 Dec 2023 | CNY | 16.38 | 16.4 | 16.12 | 16.13 | 16.13 | -0.31 (-1.89%) | 4,323,710 |
| 4 Dec 2023 | CNY | 16.44 | 16.84 | 16.4 | 16.44 | 16.44 | +0.01 (+0.06%) | 4,905,600 |
| 1 Dec 2023 | CNY | 16.49 | 16.54 | 16.29 | 16.43 | 16.43 | -0.09 (-0.54%) | 3,566,480 |
| 30 Nov 2023 | CNY | 16.51 | 16.64 | 16.35 | 16.52 | 16.52 | -0.12 (-0.72%) | 2,640,280 |
| 29 Nov 2023 | CNY | 16.67 | 16.81 | 16.42 | 16.64 | 16.64 | +0.03 (+0.18%) | 4,930,960 |
| 28 Nov 2023 | CNY | 16.88 | 16.88 | 16.4 | 16.61 | 16.61 | -0.27 (-1.60%) | 5,998,180 |
