| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 16.53 | 16.6 | 16.3 | 16.42 | 16.42 | +0.04 (+0.24%) | 1,408,800 |
| 8 Jan 2024 | CNY | 16.6 | 16.79 | 16.38 | 16.38 | 16.38 | -0.33 (-1.97%) | 1,589,900 |
| 5 Jan 2024 | CNY | 16.88 | 17.16 | 16.6 | 16.71 | 16.71 | -0.34 (-1.99%) | 2,051,500 |
| 4 Jan 2024 | CNY | 16.96 | 17.28 | 16.91 | 17.05 | 17.05 | +0.06 (+0.35%) | 2,102,070 |
| 3 Jan 2024 | CNY | 16.77 | 17.01 | 16.7 | 16.99 | 16.99 | +0.22 (+1.31%) | 2,780,940 |
| 2 Jan 2024 | CNY | 16.13 | 16.97 | 16.13 | 16.77 | 16.77 | +0.59 (+3.65%) | 4,206,370 |
| 29 Dec 2023 | CNY | 16.24 | 16.27 | 16.08 | 16.18 | 16.18 | +0.12 (+0.75%) | 2,653,070 |
| 28 Dec 2023 | CNY | 15.86 | 16.19 | 15.62 | 16.06 | 16.06 | +0.16 (+1.01%) | 2,663,800 |
| 27 Dec 2023 | CNY | 15.81 | 15.99 | 15.68 | 15.9 | 15.9 | -0.01 (-0.06%) | 2,085,800 |
| 26 Dec 2023 | CNY | 16.22 | 16.29 | 15.81 | 15.91 | 15.91 | -0.32 (-1.97%) | 3,517,400 |
| 25 Dec 2023 | CNY | 16.94 | 16.94 | 16.04 | 16.23 | 16.23 | -0.7 (-4.13%) | 5,419,500 |
| 22 Dec 2023 | CNY | 17.55 | 17.6 | 16.68 | 16.93 | 16.93 | -0.84 (-4.73%) | 7,319,700 |
| 21 Dec 2023 | CNY | 17.5 | 18.12 | 17.18 | 17.77 | 17.77 | -0.37 (-2.04%) | 11,919,070 |
| 20 Dec 2023 | CNY | 17 | 18.9 | 16.88 | 18.14 | 18.14 | +0.96 (+5.59%) | 14,841,300 |
| 19 Dec 2023 | CNY | 18 | 18.09 | 16.96 | 17.18 | 17.18 | -0.82 (-4.56%) | 7,888,900 |
| 18 Dec 2023 | CNY | 18.38 | 18.46 | 17.65 | 18 | 18 | -0.51 (-2.76%) | 9,211,670 |
| 15 Dec 2023 | CNY | 19.73 | 19.92 | 18.24 | 18.51 | 18.51 | -0.73 (-3.79%) | 15,270,830 |
| 14 Dec 2023 | CNY | 17.48 | 19.24 | 17.36 | 19.24 | 19.24 | +1.75 (+10.01%) | 10,621,480 |
| 13 Dec 2023 | CNY | 17.65 | 17.96 | 17.46 | 17.49 | 17.49 | -0.16 (-0.91%) | 5,488,940 |
| 12 Dec 2023 | CNY | 16.88 | 18.63 | 16.72 | 17.65 | 17.65 | +0.71 (+4.19%) | 7,946,150 |
| 11 Dec 2023 | CNY | 16.6 | 17.09 | 16.57 | 16.94 | 16.94 | +0.22 (+1.32%) | 3,161,810 |
| 8 Dec 2023 | CNY | 17.58 | 17.65 | 16.55 | 16.72 | 16.72 | -0.87 (-4.95%) | 4,210,880 |
| 7 Dec 2023 | CNY | 17.62 | 18.2 | 17.38 | 17.59 | 17.59 | -0.22 (-1.24%) | 6,040,090 |
| 6 Dec 2023 | CNY | 17.56 | 18.28 | 17.46 | 17.81 | 17.81 | +0.19 (+1.08%) | 6,812,700 |
| 5 Dec 2023 | CNY | 17.33 | 18.57 | 17 | 17.62 | 17.62 | +0.27 (+1.56%) | 6,226,200 |
| 4 Dec 2023 | CNY | 17.13 | 17.86 | 16.62 | 17.35 | 17.35 | +0.73 (+4.39%) | 5,355,280 |
| 1 Dec 2023 | CNY | 16.54 | 16.72 | 16.42 | 16.62 | 16.62 | +0.08 (+0.48%) | 1,777,900 |
| 30 Nov 2023 | CNY | 16.82 | 16.9 | 16.42 | 16.54 | 16.54 | -0.28 (-1.66%) | 2,411,300 |
| 29 Nov 2023 | CNY | 17.05 | 17.09 | 16.75 | 16.82 | 16.82 | -0.24 (-1.41%) | 987,300 |
| 28 Nov 2023 | CNY | 17.17 | 17.17 | 16.86 | 17.06 | 17.06 | +0.02 (+0.12%) | 1,602,740 |
