| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 16.32 | 17.01 | 16.32 | 16.69 | 16.69 | +0.39 (+2.39%) | 14,883,910 |
| 8 Jan 2024 | CNY | 16.9 | 16.9 | 16.29 | 16.3 | 16.3 | -0.69 (-4.06%) | 12,800,900 |
| 5 Jan 2024 | CNY | 17.49 | 17.54 | 16.87 | 16.99 | 16.99 | -0.4 (-2.30%) | 11,523,290 |
| 4 Jan 2024 | CNY | 17.79 | 17.81 | 17.23 | 17.39 | 17.39 | -0.45 (-2.52%) | 12,219,870 |
| 3 Jan 2024 | CNY | 18.1 | 18.2 | 17.68 | 17.84 | 17.84 | -0.38 (-2.09%) | 11,265,810 |
| 2 Jan 2024 | CNY | 18.59 | 18.65 | 18.2 | 18.22 | 18.22 | -0.37 (-1.99%) | 10,134,190 |
| 29 Dec 2023 | CNY | 18.24 | 18.68 | 18.18 | 18.59 | 18.59 | +0.32 (+1.75%) | 12,572,740 |
| 28 Dec 2023 | CNY | 17.59 | 18.35 | 17.43 | 18.27 | 18.27 | +0.6 (+3.40%) | 20,682,070 |
| 27 Dec 2023 | CNY | 18.12 | 18.35 | 17.47 | 17.67 | 17.67 | +0.4 (+2.32%) | 16,750,240 |
| 26 Dec 2023 | CNY | 17.84 | 17.84 | 17.21 | 17.27 | 17.27 | -0.58 (-3.25%) | 8,753,570 |
| 25 Dec 2023 | CNY | 17.66 | 17.99 | 17.62 | 17.85 | 17.85 | +0.19 (+1.08%) | 6,754,670 |
| 22 Dec 2023 | CNY | 17.9 | 17.99 | 17.58 | 17.66 | 17.66 | -0.11 (-0.62%) | 8,509,910 |
| 21 Dec 2023 | CNY | 17.33 | 17.86 | 17.26 | 17.77 | 17.77 | +0.32 (+1.83%) | 8,870,660 |
| 20 Dec 2023 | CNY | 17.9 | 18.07 | 17.45 | 17.45 | 17.45 | -0.46 (-2.57%) | 8,513,270 |
| 19 Dec 2023 | CNY | 17.75 | 17.95 | 17.6 | 17.91 | 17.91 | +0.07 (+0.39%) | 8,297,940 |
| 18 Dec 2023 | CNY | 18.17 | 18.23 | 17.81 | 17.84 | 17.84 | -0.42 (-2.30%) | 7,447,560 |
| 15 Dec 2023 | CNY | 18.55 | 18.64 | 18.2 | 18.26 | 18.26 | -0.25 (-1.35%) | 8,847,340 |
| 14 Dec 2023 | CNY | 18.7 | 18.9 | 18.4 | 18.51 | 18.51 | -0.05 (-0.27%) | 13,516,360 |
| 13 Dec 2023 | CNY | 18.43 | 19.04 | 18.28 | 18.56 | 18.56 | +0.13 (+0.71%) | 18,954,160 |
| 12 Dec 2023 | CNY | 18.48 | 18.57 | 18.33 | 18.43 | 18.43 | -0.1 (-0.54%) | 7,300,670 |
| 11 Dec 2023 | CNY | 18.05 | 18.54 | 17.85 | 18.53 | 18.53 | +0.3 (+1.65%) | 11,975,550 |
| 8 Dec 2023 | CNY | 18.14 | 18.43 | 18.06 | 18.23 | 18.23 | +0.09 (+0.50%) | 10,353,950 |
| 7 Dec 2023 | CNY | 18.3 | 18.32 | 17.95 | 18.14 | 18.14 | -0.18 (-0.98%) | 10,850,190 |
| 6 Dec 2023 | CNY | 18.36 | 18.48 | 18.26 | 18.32 | 18.32 | -0.05 (-0.27%) | 9,939,570 |
| 5 Dec 2023 | CNY | 18.84 | 18.84 | 18.36 | 18.37 | 18.37 | -0.53 (-2.80%) | 12,227,500 |
| 4 Dec 2023 | CNY | 19.14 | 19.17 | 18.9 | 18.9 | 18.9 | -0.2 (-1.05%) | 9,448,950 |
| 1 Dec 2023 | CNY | 19.04 | 19.19 | 18.82 | 19.1 | 19.1 | -0.07 (-0.37%) | 9,353,680 |
| 30 Nov 2023 | CNY | 19.36 | 19.61 | 18.95 | 19.17 | 19.17 | -0.11 (-0.57%) | 11,566,710 |
| 29 Nov 2023 | CNY | 19.4 | 19.78 | 19.25 | 19.28 | 19.28 | -0.19 (-0.98%) | 10,024,190 |
| 28 Nov 2023 | CNY | 19.48 | 19.69 | 19.26 | 19.47 | 19.47 | -0.04 (-0.21%) | 10,020,050 |
