| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 14.82 | 15.47 | 14.59 | 15.17 | 15.17 | +0.34 (+2.29%) | 66,278,932 |
| 3 Jan 2024 | CNY | 14.72 | 14.99 | 14.55 | 14.83 | 14.83 | +0.09 (+0.61%) | 29,983,645 |
| 2 Jan 2024 | CNY | 14.96 | 15.06 | 14.73 | 14.74 | 14.74 | -0.3 (-1.99%) | 28,883,230 |
| 29 Dec 2023 | CNY | 14.7 | 15.1 | 14.68 | 15.04 | 15.04 | +0.27 (+1.83%) | 40,896,310 |
| 28 Dec 2023 | CNY | 14.54 | 14.89 | 14.38 | 14.77 | 14.77 | +0.15 (+1.03%) | 43,705,009 |
| 27 Dec 2023 | CNY | 14.25 | 14.76 | 14.25 | 14.62 | 14.62 | +0.45 (+3.18%) | 46,204,063 |
| 26 Dec 2023 | CNY | 14.7 | 14.75 | 14.11 | 14.17 | 14.17 | -0.53 (-3.61%) | 34,936,064 |
| 25 Dec 2023 | CNY | 14.6 | 14.89 | 14.51 | 14.7 | 14.7 | +0.04 (+0.27%) | 24,043,502 |
| 22 Dec 2023 | CNY | 15.3 | 15.4 | 14.6 | 14.66 | 14.66 | -0.73 (-4.74%) | 47,933,428 |
| 21 Dec 2023 | CNY | 15.01 | 15.47 | 14.8 | 15.39 | 15.39 | +0.28 (+1.85%) | 46,310,799 |
| 20 Dec 2023 | CNY | 15.92 | 15.97 | 15.06 | 15.11 | 15.11 | -0.79 (-4.97%) | 47,653,906 |
| 19 Dec 2023 | CNY | 15.82 | 15.99 | 15.64 | 15.9 | 15.9 | +0.08 (+0.51%) | 24,690,035 |
| 18 Dec 2023 | CNY | 16.18 | 16.22 | 15.76 | 15.82 | 15.82 | -0.4 (-2.47%) | 31,526,356 |
| 15 Dec 2023 | CNY | 16.27 | 16.38 | 16.13 | 16.22 | 16.22 | -0.07 (-0.43%) | 26,665,649 |
| 14 Dec 2023 | CNY | 16.61 | 16.77 | 16.28 | 16.29 | 16.29 | -0.28 (-1.69%) | 35,420,970 |
| 13 Dec 2023 | CNY | 16.81 | 16.88 | 16.56 | 16.57 | 16.57 | -0.33 (-1.95%) | 33,092,987 |
| 12 Dec 2023 | CNY | 17 | 17.05 | 16.84 | 16.9 | 16.9 | -0.07 (-0.41%) | 36,838,902 |
| 11 Dec 2023 | CNY | 16.99 | 17.05 | 16.68 | 16.97 | 16.97 | +0.04 (+0.24%) | 45,985,241 |
| 8 Dec 2023 | CNY | 16.55 | 17.09 | 16.54 | 16.93 | 16.93 | +0.4 (+2.42%) | 68,617,761 |
| 7 Dec 2023 | CNY | 16.3 | 16.63 | 16.3 | 16.53 | 16.53 | +0.26 (+1.60%) | 40,848,955 |
| 6 Dec 2023 | CNY | 16.18 | 16.42 | 16 | 16.27 | 16.27 | +0.01 (+0.06%) | 31,992,369 |
| 5 Dec 2023 | CNY | 16.8 | 16.81 | 16.25 | 16.26 | 16.26 | -0.57 (-3.39%) | 44,791,459 |
| 4 Dec 2023 | CNY | 16.94 | 17.18 | 16.82 | 16.83 | 16.83 | -0.11 (-0.65%) | 51,983,354 |
| 1 Dec 2023 | CNY | 16.49 | 16.97 | 16.37 | 16.94 | 16.94 | +0.44 (+2.67%) | 56,430,467 |
| 30 Nov 2023 | CNY | 16.85 | 16.86 | 16.3 | 16.5 | 16.5 | -0.34 (-2.02%) | 44,582,040 |
| 29 Nov 2023 | CNY | 16.78 | 16.96 | 16.58 | 16.84 | 16.84 | +0.04 (+0.24%) | 38,155,924 |
| 28 Nov 2023 | CNY | 16.93 | 16.99 | 16.6 | 16.8 | 16.8 | -0.12 (-0.71%) | 36,603,066 |
| 27 Nov 2023 | CNY | 16.75 | 17.12 | 16.65 | 16.92 | 16.92 | +0.09 (+0.53%) | 38,231,599 |
| 24 Nov 2023 | CNY | 17.45 | 17.46 | 16.8 | 16.83 | 16.83 | -0.67 (-3.83%) | 62,676,595 |
| 23 Nov 2023 | CNY | 17.35 | 17.52 | 16.87 | 17.5 | 17.5 | +0.09 (+0.52%) | 65,826,611 |
