| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 15.39 | 15.39 | 14.99 | 15 | 15 | -0.39 (-2.53%) | 12,737,308 |
| 5 Jan 2024 | CNY | 15.7 | 15.74 | 15.35 | 15.39 | 15.39 | -0.31 (-1.97%) | 12,904,515 |
| 4 Jan 2024 | CNY | 15.94 | 16.01 | 15.58 | 15.7 | 15.7 | -0.28 (-1.75%) | 13,014,056 |
| 3 Jan 2024 | CNY | 16.02 | 16.17 | 15.9 | 15.98 | 15.98 | -0.06 (-0.37%) | 9,382,829 |
| 2 Jan 2024 | CNY | 16.17 | 16.27 | 16.01 | 16.04 | 16.04 | -0.12 (-0.74%) | 10,022,261 |
| 29 Dec 2023 | CNY | 16.02 | 16.27 | 15.93 | 16.16 | 16.16 | +0.15 (+0.94%) | 12,416,615 |
| 28 Dec 2023 | CNY | 15.8 | 16.11 | 15.75 | 16.01 | 16.01 | +0.2 (+1.27%) | 16,489,900 |
| 27 Dec 2023 | CNY | 15.75 | 16.03 | 15.62 | 15.81 | 15.81 | +0.07 (+0.44%) | 9,377,191 |
| 26 Dec 2023 | CNY | 15.85 | 15.92 | 15.66 | 15.74 | 15.74 | -0.11 (-0.69%) | 8,112,141 |
| 25 Dec 2023 | CNY | 15.84 | 15.98 | 15.8 | 15.85 | 15.85 | +0.02 (+0.13%) | 5,766,453 |
| 22 Dec 2023 | CNY | 15.93 | 16.04 | 15.77 | 15.83 | 15.83 | -0.11 (-0.69%) | 8,214,063 |
| 21 Dec 2023 | CNY | 15.82 | 15.95 | 15.72 | 15.94 | 15.94 | +0.08 (+0.50%) | 8,379,529 |
| 20 Dec 2023 | CNY | 16.08 | 16.12 | 15.85 | 15.86 | 15.86 | -0.18 (-1.12%) | 6,961,132 |
| 19 Dec 2023 | CNY | 16.12 | 16.13 | 15.88 | 16.04 | 16.04 | -0.05 (-0.31%) | 8,940,438 |
| 18 Dec 2023 | CNY | 16.16 | 16.3 | 16.01 | 16.09 | 16.09 | -0.06 (-0.37%) | 7,597,360 |
| 15 Dec 2023 | CNY | 16.37 | 16.5 | 16.13 | 16.15 | 16.15 | -0.19 (-1.16%) | 11,192,546 |
| 14 Dec 2023 | CNY | 16.56 | 16.72 | 16.32 | 16.34 | 16.34 | -0.15 (-0.91%) | 11,166,385 |
| 13 Dec 2023 | CNY | 16.49 | 16.78 | 16.46 | 16.49 | 16.49 | -0.06 (-0.36%) | 10,538,883 |
| 12 Dec 2023 | CNY | 16.66 | 16.71 | 16.43 | 16.55 | 16.55 | -0.13 (-0.78%) | 8,622,123 |
| 11 Dec 2023 | CNY | 16.51 | 16.7 | 16.09 | 16.68 | 16.68 | +0.15 (+0.91%) | 13,479,295 |
| 8 Dec 2023 | CNY | 16.35 | 16.76 | 16.23 | 16.53 | 16.53 | +0.18 (+1.10%) | 17,643,676 |
| 7 Dec 2023 | CNY | 16.43 | 16.44 | 16.23 | 16.35 | 16.35 | -0.09 (-0.55%) | 11,237,062 |
| 6 Dec 2023 | CNY | 16.4 | 16.69 | 16.32 | 16.44 | 16.44 | +0.01 (+0.06%) | 12,087,365 |
| 5 Dec 2023 | CNY | 16.8 | 16.86 | 16.4 | 16.43 | 16.43 | -0.37 (-2.20%) | 16,889,509 |
| 4 Dec 2023 | CNY | 17.02 | 17.02 | 16.55 | 16.8 | 16.8 | -0.23 (-1.35%) | 13,980,609 |
| 1 Dec 2023 | CNY | 17.13 | 17.16 | 16.86 | 17.03 | 17.03 | -0.14 (-0.82%) | 13,288,385 |
| 30 Nov 2023 | CNY | 17.13 | 17.38 | 17.03 | 17.17 | 17.17 | +0.03 (+0.18%) | 14,020,162 |
| 29 Nov 2023 | CNY | 17.44 | 17.48 | 17.08 | 17.14 | 17.14 | -0.27 (-1.55%) | 14,600,823 |
| 28 Nov 2023 | CNY | 16.91 | 17.7 | 16.76 | 17.41 | 17.41 | +0.45 (+2.65%) | 27,734,823 |
| 27 Nov 2023 | CNY | 17.1 | 17.12 | 16.83 | 16.96 | 16.96 | -0.17 (-0.99%) | 10,672,002 |
