| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 15.82 | 16.12 | 15.79 | 16.03 | 16.03 | +0.33 (+2.10%) | 1,215,050 |
| 8 Jan 2024 | CNY | 16.08 | 16.11 | 15.65 | 15.7 | 15.7 | -0.38 (-2.36%) | 1,309,500 |
| 5 Jan 2024 | CNY | 16.15 | 16.41 | 16.06 | 16.08 | 16.08 | -0.12 (-0.74%) | 1,159,650 |
| 4 Jan 2024 | CNY | 16.05 | 16.28 | 16.02 | 16.2 | 16.2 | +0.1 (+0.62%) | 1,487,500 |
| 3 Jan 2024 | CNY | 16.38 | 16.41 | 15.98 | 16.1 | 16.1 | -0.28 (-1.71%) | 770,300 |
| 2 Jan 2024 | CNY | 16.29 | 16.41 | 16.17 | 16.38 | 16.38 | +0.15 (+0.92%) | 897,100 |
| 29 Dec 2023 | CNY | 15.69 | 16.29 | 15.63 | 16.23 | 16.23 | +0.51 (+3.24%) | 1,300,200 |
| 28 Dec 2023 | CNY | 15.36 | 15.79 | 15.15 | 15.72 | 15.72 | +0.38 (+2.48%) | 1,022,350 |
| 27 Dec 2023 | CNY | 15.38 | 15.55 | 15.2 | 15.34 | 15.34 | -0.01 (-0.07%) | 833,500 |
| 26 Dec 2023 | CNY | 15.54 | 15.55 | 15.32 | 15.35 | 15.35 | -0.2 (-1.29%) | 1,151,400 |
| 25 Dec 2023 | CNY | 15.82 | 15.82 | 15.38 | 15.55 | 15.55 | -0.17 (-1.08%) | 1,160,800 |
| 22 Dec 2023 | CNY | 15.91 | 15.93 | 15.6 | 15.72 | 15.72 | -0.15 (-0.95%) | 1,330,400 |
| 21 Dec 2023 | CNY | 15.9 | 16.12 | 15.67 | 15.87 | 15.87 | -0.11 (-0.69%) | 1,381,700 |
| 20 Dec 2023 | CNY | 16.4 | 16.48 | 15.91 | 15.98 | 15.98 | -0.3 (-1.84%) | 1,245,400 |
| 19 Dec 2023 | CNY | 16.08 | 16.29 | 15.89 | 16.28 | 16.28 | +0.2 (+1.24%) | 994,200 |
| 18 Dec 2023 | CNY | 16.09 | 16.4 | 15.99 | 16.08 | 16.08 | -0.05 (-0.31%) | 1,242,100 |
| 15 Dec 2023 | CNY | 16.29 | 16.43 | 16 | 16.13 | 16.13 | -0.16 (-0.98%) | 736,900 |
| 14 Dec 2023 | CNY | 16.38 | 16.6 | 16.29 | 16.29 | 16.29 | -0.09 (-0.55%) | 842,200 |
| 13 Dec 2023 | CNY | 16.17 | 16.65 | 16.02 | 16.38 | 16.38 | +0.26 (+1.61%) | 1,684,000 |
| 12 Dec 2023 | CNY | 16.16 | 16.25 | 15.92 | 16.12 | 16.12 | +0.06 (+0.37%) | 869,300 |
| 11 Dec 2023 | CNY | 15.79 | 16.28 | 15.63 | 16.06 | 16.06 | +0.31 (+1.97%) | 1,969,710 |
| 8 Dec 2023 | CNY | 16.17 | 16.38 | 15.7 | 15.75 | 15.75 | -0.37 (-2.30%) | 1,666,480 |
| 7 Dec 2023 | CNY | 16.41 | 16.49 | 16.08 | 16.12 | 16.12 | -0.23 (-1.41%) | 1,444,560 |
| 6 Dec 2023 | CNY | 16.26 | 16.65 | 16.11 | 16.35 | 16.35 | +0.16 (+0.99%) | 1,259,300 |
| 5 Dec 2023 | CNY | 16.26 | 16.56 | 16.07 | 16.19 | 16.19 | -0.23 (-1.40%) | 1,312,700 |
| 4 Dec 2023 | CNY | 16.35 | 16.46 | 16.14 | 16.42 | 16.42 | +0.08 (+0.49%) | 1,262,800 |
| 1 Dec 2023 | CNY | 16.36 | 16.75 | 16.11 | 16.34 | 16.34 | -0.09 (-0.55%) | 1,160,860 |
| 30 Nov 2023 | CNY | 16.64 | 16.66 | 16.21 | 16.43 | 16.43 | -0.17 (-1.02%) | 1,290,500 |
| 29 Nov 2023 | CNY | 16.55 | 16.74 | 16.52 | 16.6 | 16.6 | 0.0 (0.0%) | 1,449,900 |
| 28 Nov 2023 | CNY | 16.48 | 16.63 | 15.91 | 16.6 | 16.6 | +0.3 (+1.84%) | 1,532,800 |
