| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 18.33 | 18.5 | 18.15 | 18.42 | 18.42 | +0.04 (+0.22%) | 3,608,894 |
| 3 Jan 2024 | CNY | 18.5 | 18.67 | 18.33 | 18.38 | 18.38 | -0.15 (-0.81%) | 4,170,770 |
| 2 Jan 2024 | CNY | 18.42 | 19.08 | 18.3 | 18.53 | 18.53 | +0.2 (+1.09%) | 9,281,702 |
| 29 Dec 2023 | CNY | 17.51 | 18.47 | 17.45 | 18.33 | 18.33 | +0.82 (+4.68%) | 9,723,083 |
| 28 Dec 2023 | CNY | 17.81 | 18.07 | 17.45 | 17.51 | 17.51 | -0.25 (-1.41%) | 10,800,485 |
| 27 Dec 2023 | CNY | 17.28 | 18.08 | 17.14 | 17.76 | 17.76 | +1.08 (+6.47%) | 13,392,301 |
| 26 Dec 2023 | CNY | 17.4 | 17.4 | 16.6 | 16.68 | 16.68 | -0.55 (-3.19%) | 5,166,709 |
| 25 Dec 2023 | CNY | 17.3 | 17.41 | 16.92 | 17.23 | 17.23 | -0.22 (-1.26%) | 7,733,389 |
| 22 Dec 2023 | CNY | 17.79 | 17.88 | 17.31 | 17.45 | 17.45 | -0.35 (-1.97%) | 5,944,700 |
| 21 Dec 2023 | CNY | 18.19 | 18.4 | 17.3 | 17.8 | 17.8 | -0.52 (-2.84%) | 13,605,537 |
| 20 Dec 2023 | CNY | 18.41 | 18.66 | 18.25 | 18.32 | 18.32 | -0.13 (-0.70%) | 4,407,536 |
| 19 Dec 2023 | CNY | 18.14 | 18.5 | 17.92 | 18.45 | 18.45 | +0.3 (+1.65%) | 7,132,204 |
| 18 Dec 2023 | CNY | 18.1 | 18.7 | 18.1 | 18.15 | 18.15 | +0.03 (+0.17%) | 5,441,707 |
| 15 Dec 2023 | CNY | 18.44 | 18.61 | 17.96 | 18.12 | 18.12 | -0.48 (-2.58%) | 9,089,690 |
| 14 Dec 2023 | CNY | 18.5 | 18.83 | 18.18 | 18.6 | 18.6 | +0.1 (+0.54%) | 9,978,955 |
| 13 Dec 2023 | CNY | 17.72 | 19.1 | 17.62 | 18.5 | 18.5 | +0.78 (+4.40%) | 19,477,409 |
| 12 Dec 2023 | CNY | 17.95 | 17.95 | 17.6 | 17.72 | 17.72 | -0.02 (-0.11%) | 6,487,111 |
| 11 Dec 2023 | CNY | 17.55 | 18.11 | 17.39 | 17.74 | 17.74 | +0.2 (+1.14%) | 11,528,954 |
| 8 Dec 2023 | CNY | 17.17 | 17.59 | 17.01 | 17.54 | 17.54 | +0.31 (+1.80%) | 9,717,133 |
| 7 Dec 2023 | CNY | 17.39 | 17.48 | 17.15 | 17.23 | 17.23 | -0.16 (-0.92%) | 5,275,443 |
| 6 Dec 2023 | CNY | 17.17 | 17.54 | 17.03 | 17.39 | 17.39 | +0.19 (+1.10%) | 7,141,455 |
| 5 Dec 2023 | CNY | 17.48 | 17.5 | 17.1 | 17.2 | 17.2 | -0.23 (-1.32%) | 7,558,021 |
| 4 Dec 2023 | CNY | 17.8 | 17.83 | 17.37 | 17.43 | 17.43 | -0.33 (-1.86%) | 13,249,870 |
| 1 Dec 2023 | CNY | 17.98 | 18.25 | 17.61 | 17.76 | 17.76 | -0.18 (-1.00%) | 8,233,800 |
| 30 Nov 2023 | CNY | 18.17 | 18.17 | 17.76 | 17.94 | 17.94 | -0.14 (-0.77%) | 4,714,909 |
| 29 Nov 2023 | CNY | 18.12 | 18.26 | 17.99 | 18.08 | 18.08 | -0.09 (-0.50%) | 5,069,500 |
| 28 Nov 2023 | CNY | 17.88 | 18.32 | 17.74 | 18.17 | 18.17 | +0.19 (+1.06%) | 8,442,848 |
| 27 Nov 2023 | CNY | 18.21 | 18.31 | 17.83 | 17.98 | 17.98 | -0.05 (-0.28%) | 7,507,188 |
| 24 Nov 2023 | CNY | 18.39 | 18.48 | 17.99 | 18.03 | 18.03 | -0.35 (-1.90%) | 8,392,254 |
| 23 Nov 2023 | CNY | 18 | 18.45 | 17.9 | 18.38 | 18.38 | +0.38 (+2.11%) | 10,337,084 |
