| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 16.54 | 16.63 | 16.4 | 16.48 | 16.48 | -0.02 (-0.12%) | 964,600 |
| 3 Jan 2024 | CNY | 16.56 | 16.63 | 16.31 | 16.5 | 16.5 | -0.04 (-0.24%) | 1,070,800 |
| 2 Jan 2024 | CNY | 16.5 | 16.66 | 16.47 | 16.54 | 16.54 | +0.04 (+0.24%) | 1,323,400 |
| 29 Dec 2023 | CNY | 16.27 | 16.6 | 16.27 | 16.5 | 16.5 | +0.16 (+0.98%) | 1,105,800 |
| 28 Dec 2023 | CNY | 15.79 | 16.5 | 15.5 | 16.34 | 16.34 | +0.63 (+4.01%) | 1,672,300 |
| 27 Dec 2023 | CNY | 15.48 | 15.78 | 15.44 | 15.71 | 15.71 | +0.23 (+1.49%) | 1,079,540 |
| 26 Dec 2023 | CNY | 15.93 | 15.93 | 15.4 | 15.48 | 15.48 | -0.39 (-2.46%) | 1,661,350 |
| 25 Dec 2023 | CNY | 15.78 | 15.95 | 15.6 | 15.87 | 15.87 | +0.11 (+0.70%) | 1,203,800 |
| 22 Dec 2023 | CNY | 16.24 | 16.3 | 15.75 | 15.76 | 15.76 | -0.46 (-2.84%) | 1,847,700 |
| 21 Dec 2023 | CNY | 16.08 | 16.36 | 15.8 | 16.22 | 16.22 | +0.08 (+0.50%) | 1,530,200 |
| 20 Dec 2023 | CNY | 16.41 | 16.41 | 16.1 | 16.14 | 16.14 | +0.06 (+0.37%) | 1,444,700 |
| 19 Dec 2023 | CNY | 16 | 16.27 | 15.87 | 16.08 | 16.08 | +0.11 (+0.69%) | 1,472,100 |
| 18 Dec 2023 | CNY | 16.17 | 16.23 | 15.92 | 15.97 | 15.97 | -0.16 (-0.99%) | 1,094,100 |
| 15 Dec 2023 | CNY | 16.26 | 16.37 | 16.07 | 16.13 | 16.13 | -0.04 (-0.25%) | 934,500 |
| 14 Dec 2023 | CNY | 16.32 | 16.38 | 16.1 | 16.17 | 16.17 | +0.03 (+0.19%) | 1,117,600 |
| 13 Dec 2023 | CNY | 16.37 | 16.61 | 16.1 | 16.14 | 16.14 | -0.2 (-1.22%) | 1,165,200 |
| 12 Dec 2023 | CNY | 16.41 | 16.42 | 16.12 | 16.34 | 16.34 | -0.02 (-0.12%) | 726,500 |
| 11 Dec 2023 | CNY | 16.17 | 16.39 | 15.98 | 16.36 | 16.36 | +0.16 (+0.99%) | 1,535,140 |
| 8 Dec 2023 | CNY | 16.88 | 17 | 16.13 | 16.2 | 16.2 | -0.68 (-4.03%) | 1,905,600 |
| 7 Dec 2023 | CNY | 17 | 17.08 | 16.74 | 16.88 | 16.88 | +0.01 (+0.06%) | 1,174,300 |
| 6 Dec 2023 | CNY | 16.76 | 17.1 | 16.7 | 16.87 | 16.87 | +0.11 (+0.66%) | 1,224,800 |
| 5 Dec 2023 | CNY | 16.96 | 16.98 | 16.76 | 16.76 | 16.76 | -0.19 (-1.12%) | 1,317,829 |
| 4 Dec 2023 | CNY | 17.02 | 17.15 | 16.82 | 16.95 | 16.95 | -0.05 (-0.29%) | 1,720,020 |
| 1 Dec 2023 | CNY | 17.27 | 17.28 | 16.88 | 17 | 17 | -0.27 (-1.56%) | 1,152,520 |
| 30 Nov 2023 | CNY | 17.37 | 17.46 | 17.01 | 17.27 | 17.27 | -0.08 (-0.46%) | 941,857 |
| 29 Nov 2023 | CNY | 17.46 | 17.64 | 17.31 | 17.35 | 17.35 | -0.06 (-0.34%) | 944,800 |
| 28 Nov 2023 | CNY | 17.37 | 17.65 | 17.1 | 17.41 | 17.41 | +0.13 (+0.75%) | 1,529,660 |
| 27 Nov 2023 | CNY | 17.17 | 17.46 | 17.01 | 17.28 | 17.28 | +0.23 (+1.35%) | 1,775,300 |
| 24 Nov 2023 | CNY | 17.66 | 17.71 | 16.97 | 17.05 | 17.05 | -0.62 (-3.51%) | 1,545,543 |
| 23 Nov 2023 | CNY | 17.57 | 17.76 | 17.49 | 17.67 | 17.67 | +0.05 (+0.28%) | 1,103,948 |
