| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 17.34 | 17.49 | 17.05 | 17.22 | 17.22 | -0.13 (-0.75%) | 2,716,610 |
| 8 Jan 2024 | CNY | 17.62 | 17.62 | 17.22 | 17.35 | 17.35 | -0.27 (-1.53%) | 4,105,480 |
| 5 Jan 2024 | CNY | 17.93 | 18.02 | 17.55 | 17.62 | 17.62 | -0.41 (-2.27%) | 4,254,990 |
| 4 Jan 2024 | CNY | 18 | 18.11 | 17.88 | 18.03 | 18.03 | +0.03 (+0.17%) | 2,030,590 |
| 3 Jan 2024 | CNY | 18.01 | 18.15 | 17.9 | 18 | 18 | -0.11 (-0.61%) | 2,308,110 |
| 2 Jan 2024 | CNY | 17.91 | 18.38 | 17.86 | 18.11 | 18.11 | +0.19 (+1.06%) | 4,149,100 |
| 29 Dec 2023 | CNY | 17.76 | 18.03 | 17.7 | 17.92 | 17.92 | +0.16 (+0.90%) | 3,307,800 |
| 28 Dec 2023 | CNY | 17.58 | 17.85 | 17.45 | 17.76 | 17.76 | +0.2 (+1.14%) | 4,274,960 |
| 27 Dec 2023 | CNY | 17.57 | 17.68 | 17.28 | 17.56 | 17.56 | -0.07 (-0.40%) | 3,488,500 |
| 26 Dec 2023 | CNY | 17.49 | 17.86 | 17.28 | 17.63 | 17.63 | +0.05 (+0.28%) | 3,142,130 |
| 25 Dec 2023 | CNY | 17.54 | 17.75 | 17.35 | 17.58 | 17.58 | -0.08 (-0.45%) | 2,770,730 |
| 22 Dec 2023 | CNY | 18.06 | 18.13 | 17.61 | 17.66 | 17.66 | -0.3 (-1.67%) | 3,538,900 |
| 21 Dec 2023 | CNY | 17.46 | 18.09 | 17.3 | 17.96 | 17.96 | +0.45 (+2.57%) | 5,446,070 |
| 20 Dec 2023 | CNY | 17.67 | 17.79 | 17.46 | 17.51 | 17.51 | -0.15 (-0.85%) | 3,327,250 |
| 19 Dec 2023 | CNY | 17.57 | 17.8 | 17.34 | 17.66 | 17.66 | +0.06 (+0.34%) | 3,800,750 |
| 18 Dec 2023 | CNY | 17.72 | 17.76 | 17.4 | 17.6 | 17.6 | -0.29 (-1.62%) | 4,511,430 |
| 15 Dec 2023 | CNY | 17.33 | 17.91 | 17.17 | 17.89 | 17.89 | +0.54 (+3.11%) | 8,825,550 |
| 14 Dec 2023 | CNY | 17.63 | 18.13 | 17.22 | 17.35 | 17.35 | -0.48 (-2.69%) | 10,713,090 |
| 13 Dec 2023 | CNY | 16.94 | 18.62 | 16.86 | 17.83 | 17.83 | +0.9 (+5.32%) | 19,870,790 |
| 12 Dec 2023 | CNY | 16.79 | 17.16 | 16.54 | 16.93 | 16.93 | +0.19 (+1.14%) | 8,533,700 |
| 11 Dec 2023 | CNY | 16.09 | 16.78 | 16 | 16.74 | 16.74 | +0.65 (+4.04%) | 7,532,740 |
| 8 Dec 2023 | CNY | 16.39 | 16.39 | 16.04 | 16.09 | 16.09 | -0.14 (-0.86%) | 2,929,120 |
| 7 Dec 2023 | CNY | 16.28 | 16.39 | 15.86 | 16.23 | 16.23 | -0.05 (-0.31%) | 5,025,800 |
| 6 Dec 2023 | CNY | 16.28 | 16.6 | 16.16 | 16.28 | 16.28 | -0.05 (-0.31%) | 6,442,450 |
| 5 Dec 2023 | CNY | 15.59 | 16.55 | 15.55 | 16.33 | 16.33 | +0.75 (+4.81%) | 10,229,160 |
| 4 Dec 2023 | CNY | 15.64 | 15.75 | 15.53 | 15.58 | 15.58 | -0.07 (-0.45%) | 2,050,160 |
| 1 Dec 2023 | CNY | 15.54 | 15.73 | 15.46 | 15.65 | 15.65 | +0.14 (+0.90%) | 2,246,460 |
| 30 Nov 2023 | CNY | 15.73 | 15.86 | 15.45 | 15.51 | 15.51 | -0.18 (-1.15%) | 2,652,500 |
| 29 Nov 2023 | CNY | 16.01 | 16.04 | 15.6 | 15.69 | 15.69 | -0.31 (-1.94%) | 3,746,000 |
| 28 Nov 2023 | CNY | 15.95 | 16.06 | 15.73 | 16 | 16 | -0.01 (-0.06%) | 2,840,300 |
