| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 15.79 | 15.99 | 15.6 | 15.77 | 15.77 | +0.13 (+0.83%) | 4,035,000 |
| 8 Jan 2024 | CNY | 16.1 | 16.15 | 15.64 | 15.64 | 15.64 | -0.64 (-3.93%) | 5,112,700 |
| 5 Jan 2024 | CNY | 16.85 | 17.17 | 16.23 | 16.28 | 16.28 | -0.57 (-3.38%) | 5,988,900 |
| 4 Jan 2024 | CNY | 17.01 | 17.14 | 16.8 | 16.85 | 16.85 | -0.35 (-2.03%) | 4,725,530 |
| 3 Jan 2024 | CNY | 17.25 | 17.45 | 16.8 | 17.2 | 17.2 | 0.0 (0.0%) | 7,555,900 |
| 2 Jan 2024 | CNY | 17.35 | 17.36 | 17.07 | 17.2 | 17.2 | -0.2 (-1.15%) | 6,480,200 |
| 29 Dec 2023 | CNY | 17.7 | 17.83 | 17.2 | 17.4 | 17.4 | -0.29 (-1.64%) | 13,064,980 |
| 28 Dec 2023 | CNY | 16.76 | 18.38 | 16.54 | 17.69 | 17.69 | +0.73 (+4.30%) | 18,879,820 |
| 27 Dec 2023 | CNY | 16.6 | 17.1 | 16.2 | 16.96 | 16.96 | +0.28 (+1.68%) | 11,705,560 |
| 26 Dec 2023 | CNY | 16.9 | 17 | 16.43 | 16.68 | 16.68 | -0.24 (-1.42%) | 7,082,380 |
| 25 Dec 2023 | CNY | 16.85 | 17.07 | 16.67 | 16.92 | 16.92 | -0.01 (-0.06%) | 8,860,660 |
| 22 Dec 2023 | CNY | 17.33 | 17.46 | 16.84 | 16.93 | 16.93 | -0.56 (-3.20%) | 18,566,340 |
| 21 Dec 2023 | CNY | 15.68 | 17.49 | 15.68 | 17.49 | 17.49 | +1.59 (+10.00%) | 22,905,650 |
| 20 Dec 2023 | CNY | 15.43 | 16.54 | 15.43 | 15.9 | 15.9 | +0.16 (+1.02%) | 7,725,140 |
| 19 Dec 2023 | CNY | 15.71 | 16.66 | 15.22 | 15.74 | 15.74 | +0.49 (+3.21%) | 6,314,830 |
| 18 Dec 2023 | CNY | 15.48 | 15.48 | 15 | 15.25 | 15.25 | -0.28 (-1.80%) | 1,672,600 |
| 15 Dec 2023 | CNY | 15.55 | 15.8 | 15.42 | 15.53 | 15.53 | 0.0 (0.0%) | 1,683,500 |
| 14 Dec 2023 | CNY | 15.56 | 15.76 | 15.49 | 15.53 | 15.53 | +0.01 (+0.06%) | 1,208,500 |
| 13 Dec 2023 | CNY | 15.86 | 15.9 | 15.38 | 15.52 | 15.52 | -0.33 (-2.08%) | 1,782,000 |
| 12 Dec 2023 | CNY | 15.58 | 15.94 | 15.53 | 15.85 | 15.85 | +0.23 (+1.47%) | 1,623,400 |
| 11 Dec 2023 | CNY | 15.39 | 15.66 | 15.15 | 15.62 | 15.62 | +0.02 (+0.13%) | 2,108,900 |
| 8 Dec 2023 | CNY | 16 | 16.11 | 15.5 | 15.6 | 15.6 | -0.44 (-2.74%) | 3,318,720 |
| 7 Dec 2023 | CNY | 16.14 | 16.2 | 15.75 | 16.04 | 16.04 | -0.17 (-1.05%) | 2,697,700 |
| 6 Dec 2023 | CNY | 16.15 | 16.33 | 16 | 16.21 | 16.21 | 0.0 (0.0%) | 2,773,600 |
| 5 Dec 2023 | CNY | 16.26 | 16.48 | 16.21 | 16.21 | 16.21 | -0.17 (-1.04%) | 2,500,800 |
| 4 Dec 2023 | CNY | 16.69 | 16.7 | 16.34 | 16.38 | 16.38 | -0.15 (-0.91%) | 2,748,500 |
| 1 Dec 2023 | CNY | 16.63 | 16.75 | 16.5 | 16.53 | 16.53 | -0.17 (-1.02%) | 3,237,600 |
| 30 Nov 2023 | CNY | 16.69 | 16.86 | 16.62 | 16.7 | 16.7 | -0.05 (-0.30%) | 3,154,200 |
| 29 Nov 2023 | CNY | 16.96 | 17.17 | 16.7 | 16.75 | 16.75 | -0.25 (-1.47%) | 3,787,900 |
| 28 Nov 2023 | CNY | 16.6 | 17.3 | 16.52 | 17 | 17 | +0.32 (+1.92%) | 7,904,010 |
