| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 15.54 | 15.66 | 15.46 | 15.58 | 15.58 | +0.05 (+0.32%) | 2,304,671 |
| 29 Dec 2023 | CNY | 15.48 | 15.56 | 15.38 | 15.53 | 15.53 | +0.04 (+0.26%) | 2,505,927 |
| 28 Dec 2023 | CNY | 15.3 | 15.51 | 15.02 | 15.49 | 15.49 | +0.29 (+1.91%) | 3,555,330 |
| 27 Dec 2023 | CNY | 15.03 | 15.3 | 15 | 15.2 | 15.2 | +0.03 (+0.20%) | 2,099,357 |
| 26 Dec 2023 | CNY | 15.35 | 15.43 | 15.12 | 15.17 | 15.17 | -0.19 (-1.24%) | 2,087,327 |
| 25 Dec 2023 | CNY | 15.82 | 15.88 | 15.15 | 15.36 | 15.36 | -0.46 (-2.91%) | 4,006,493 |
| 22 Dec 2023 | CNY | 16.15 | 16.22 | 15.75 | 15.82 | 15.82 | -0.36 (-2.22%) | 3,206,546 |
| 21 Dec 2023 | CNY | 16.19 | 16.35 | 15.68 | 16.18 | 16.18 | -0.22 (-1.34%) | 4,308,876 |
| 20 Dec 2023 | CNY | 16.34 | 16.68 | 16.2 | 16.4 | 16.4 | -0.03 (-0.18%) | 3,670,277 |
| 19 Dec 2023 | CNY | 16.69 | 17.43 | 16.16 | 16.43 | 16.43 | -0.27 (-1.62%) | 5,514,427 |
| 18 Dec 2023 | CNY | 17.26 | 17.55 | 16.55 | 16.7 | 16.7 | -0.61 (-3.52%) | 6,216,103 |
| 15 Dec 2023 | CNY | 17.64 | 18 | 17.24 | 17.31 | 17.31 | -0.41 (-2.31%) | 7,527,079 |
| 14 Dec 2023 | CNY | 17.58 | 17.87 | 17.17 | 17.72 | 17.72 | +0.19 (+1.08%) | 8,830,927 |
| 13 Dec 2023 | CNY | 17.4 | 18.04 | 17.38 | 17.53 | 17.53 | +0.07 (+0.40%) | 8,830,979 |
| 12 Dec 2023 | CNY | 17.41 | 17.55 | 17.17 | 17.46 | 17.46 | -0.03 (-0.17%) | 9,185,757 |
| 11 Dec 2023 | CNY | 17.2 | 17.95 | 16.88 | 17.49 | 17.49 | +0.71 (+4.23%) | 13,561,999 |
| 8 Dec 2023 | CNY | 16.48 | 17.48 | 16.4 | 16.78 | 16.78 | +0.44 (+2.69%) | 8,669,976 |
| 7 Dec 2023 | CNY | 16.47 | 16.52 | 16.26 | 16.34 | 16.34 | -0.16 (-0.97%) | 2,047,600 |
| 6 Dec 2023 | CNY | 16.35 | 16.64 | 16.3 | 16.5 | 16.5 | +0.13 (+0.79%) | 2,237,377 |
| 5 Dec 2023 | CNY | 16.66 | 16.67 | 16.35 | 16.37 | 16.37 | -0.33 (-1.98%) | 2,797,127 |
| 4 Dec 2023 | CNY | 16.93 | 16.95 | 16.56 | 16.7 | 16.7 | -0.28 (-1.65%) | 3,953,357 |
| 1 Dec 2023 | CNY | 17.11 | 17.3 | 16.85 | 16.98 | 16.98 | -0.3 (-1.74%) | 5,666,600 |
| 30 Nov 2023 | CNY | 16.75 | 17.35 | 16.51 | 17.28 | 17.28 | +0.5 (+2.98%) | 8,425,176 |
| 29 Nov 2023 | CNY | 16.8 | 16.84 | 16.63 | 16.78 | 16.78 | -0.02 (-0.12%) | 1,677,857 |
| 28 Nov 2023 | CNY | 16.6 | 16.84 | 16.41 | 16.8 | 16.8 | +0.14 (+0.84%) | 2,264,100 |
| 27 Nov 2023 | CNY | 16.84 | 16.96 | 16.66 | 16.66 | 16.66 | -0.28 (-1.65%) | 3,309,900 |
| 24 Nov 2023 | CNY | 17.07 | 17.4 | 16.86 | 16.94 | 16.94 | -0.25 (-1.45%) | 3,880,032 |
| 23 Nov 2023 | CNY | 17.23 | 17.53 | 17.01 | 17.19 | 17.19 | +0.11 (+0.64%) | 5,569,065 |
| 22 Nov 2023 | CNY | 17.02 | 17.23 | 16.87 | 17.08 | 17.08 | -0.03 (-0.18%) | 3,642,267 |
| 21 Nov 2023 | CNY | 17.13 | 17.28 | 17.05 | 17.11 | 17.11 | -0.06 (-0.35%) | 2,707,100 |
