| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 19.11 | 19.12 | 18.64 | 18.7 | 18.7 | -0.34 (-1.79%) | 11,476,420 |
| 8 Jan 2024 | CNY | 19.46 | 19.6 | 18.97 | 19.04 | 19.04 | -0.51 (-2.61%) | 8,323,810 |
| 5 Jan 2024 | CNY | 19.89 | 20.02 | 19.36 | 19.55 | 19.55 | -0.43 (-2.15%) | 10,006,480 |
| 4 Jan 2024 | CNY | 19.78 | 20.22 | 19.56 | 19.98 | 19.98 | +0.19 (+0.96%) | 11,887,650 |
| 3 Jan 2024 | CNY | 19.51 | 20.08 | 19.5 | 19.79 | 19.79 | +0.28 (+1.44%) | 13,437,590 |
| 2 Jan 2024 | CNY | 19.66 | 19.87 | 19.34 | 19.51 | 19.51 | -0.1 (-0.51%) | 9,810,820 |
| 29 Dec 2023 | CNY | 19.02 | 19.82 | 18.95 | 19.61 | 19.61 | +0.56 (+2.94%) | 10,127,330 |
| 28 Dec 2023 | CNY | 18.6 | 19.18 | 18.43 | 19.05 | 19.05 | +0.37 (+1.98%) | 8,542,530 |
| 27 Dec 2023 | CNY | 18.39 | 18.77 | 18.39 | 18.68 | 18.68 | +0.35 (+1.91%) | 5,366,600 |
| 26 Dec 2023 | CNY | 18.7 | 18.76 | 18.19 | 18.33 | 18.33 | -0.45 (-2.40%) | 6,020,400 |
| 25 Dec 2023 | CNY | 18.85 | 19 | 18.61 | 18.78 | 18.78 | -0.13 (-0.69%) | 5,400,860 |
| 22 Dec 2023 | CNY | 19.22 | 19.23 | 18.75 | 18.91 | 18.91 | -0.28 (-1.46%) | 6,342,380 |
| 21 Dec 2023 | CNY | 18.9 | 19.3 | 18.71 | 19.19 | 19.19 | +0.23 (+1.21%) | 6,987,780 |
| 20 Dec 2023 | CNY | 19.35 | 19.36 | 18.9 | 18.96 | 18.96 | -0.41 (-2.12%) | 6,547,960 |
| 19 Dec 2023 | CNY | 19.19 | 19.41 | 19.03 | 19.37 | 19.37 | +0.15 (+0.78%) | 6,013,150 |
| 18 Dec 2023 | CNY | 19.4 | 19.49 | 19.1 | 19.22 | 19.22 | -0.14 (-0.72%) | 7,494,480 |
| 15 Dec 2023 | CNY | 19.45 | 19.63 | 19.23 | 19.36 | 19.36 | -0.19 (-0.97%) | 8,181,140 |
| 14 Dec 2023 | CNY | 19.7 | 20.2 | 19.55 | 19.55 | 19.55 | -0.13 (-0.66%) | 11,470,690 |
| 13 Dec 2023 | CNY | 19.86 | 19.95 | 19.66 | 19.68 | 19.68 | -0.18 (-0.91%) | 8,977,970 |
| 12 Dec 2023 | CNY | 19.47 | 19.98 | 19.39 | 19.86 | 19.86 | +0.38 (+1.95%) | 15,568,200 |
| 11 Dec 2023 | CNY | 18.88 | 19.58 | 18.81 | 19.48 | 19.48 | +0.59 (+3.12%) | 15,706,920 |
| 8 Dec 2023 | CNY | 18.53 | 19.09 | 18.53 | 18.89 | 18.89 | +0.39 (+2.11%) | 14,100,640 |
| 7 Dec 2023 | CNY | 18.23 | 18.65 | 18.21 | 18.5 | 18.5 | +0.27 (+1.48%) | 8,223,400 |
| 6 Dec 2023 | CNY | 18.23 | 18.43 | 17.9 | 18.23 | 18.23 | +0.01 (+0.05%) | 6,990,330 |
| 5 Dec 2023 | CNY | 18.62 | 18.65 | 18.15 | 18.22 | 18.22 | -0.42 (-2.25%) | 9,177,570 |
| 4 Dec 2023 | CNY | 18.44 | 18.8 | 18.33 | 18.64 | 18.64 | +0.26 (+1.41%) | 14,406,780 |
| 1 Dec 2023 | CNY | 17.74 | 18.52 | 17.61 | 18.38 | 18.38 | +0.7 (+3.96%) | 12,858,880 |
| 30 Nov 2023 | CNY | 17.72 | 17.88 | 17.52 | 17.68 | 17.68 | -0.17 (-0.95%) | 4,428,700 |
| 29 Nov 2023 | CNY | 17.94 | 18.03 | 17.79 | 17.85 | 17.85 | -0.15 (-0.83%) | 4,676,660 |
| 28 Nov 2023 | CNY | 18.05 | 18.1 | 17.62 | 18 | 18 | -0.04 (-0.22%) | 9,828,340 |
