| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 15.95 | 16.03 | 15.53 | 16 | 16 | 0.0 (0.0%) | 14,593,373 |
| 17 Jan 2024 | CNY | 16.35 | 16.39 | 16 | 16 | 16 | -0.41 (-2.50%) | 7,084,787 |
| 16 Jan 2024 | CNY | 16.42 | 16.52 | 16.06 | 16.41 | 16.41 | +0.13 (+0.80%) | 6,797,015 |
| 15 Jan 2024 | CNY | 16.26 | 16.45 | 16.13 | 16.28 | 16.28 | -0.06 (-0.37%) | 5,455,979 |
| 12 Jan 2024 | CNY | 16.26 | 16.56 | 16.2 | 16.34 | 16.34 | +0.11 (+0.68%) | 6,170,194 |
| 11 Jan 2024 | CNY | 16.13 | 16.45 | 16.11 | 16.23 | 16.23 | +0.04 (+0.25%) | 6,945,229 |
| 10 Jan 2024 | CNY | 15.95 | 16.3 | 15.85 | 16.19 | 16.19 | +0.24 (+1.50%) | 6,785,200 |
| 9 Jan 2024 | CNY | 15.98 | 16.16 | 15.84 | 15.95 | 15.95 | -0.01 (-0.06%) | 8,584,992 |
| 8 Jan 2024 | CNY | 16.39 | 16.39 | 15.8 | 15.96 | 15.96 | -0.6 (-3.62%) | 16,636,716 |
| 5 Jan 2024 | CNY | 16.65 | 16.75 | 16.5 | 16.56 | 16.56 | -0.07 (-0.42%) | 6,044,100 |
| 4 Jan 2024 | CNY | 16.79 | 16.85 | 16.55 | 16.63 | 16.63 | -0.22 (-1.31%) | 6,825,115 |
| 3 Jan 2024 | CNY | 16.75 | 16.94 | 16.67 | 16.85 | 16.85 | -0.05 (-0.30%) | 8,419,400 |
| 2 Jan 2024 | CNY | 17.05 | 17.05 | 16.86 | 16.9 | 16.9 | -0.13 (-0.76%) | 6,144,790 |
| 29 Dec 2023 | CNY | 17 | 17.08 | 16.86 | 17.03 | 17.03 | +0.04 (+0.24%) | 7,118,352 |
| 28 Dec 2023 | CNY | 16.63 | 17.12 | 16.51 | 16.99 | 16.99 | +0.34 (+2.04%) | 10,726,916 |
| 27 Dec 2023 | CNY | 16.64 | 16.71 | 16.42 | 16.65 | 16.65 | 0.0 (0.0%) | 6,207,831 |
| 26 Dec 2023 | CNY | 16.8 | 16.87 | 16.5 | 16.65 | 16.65 | -0.14 (-0.83%) | 4,196,500 |
| 25 Dec 2023 | CNY | 16.7 | 16.93 | 16.65 | 16.79 | 16.79 | +0.04 (+0.24%) | 3,727,407 |
| 22 Dec 2023 | CNY | 16.76 | 16.87 | 16.58 | 16.75 | 16.75 | -0.02 (-0.12%) | 6,192,500 |
| 21 Dec 2023 | CNY | 16.41 | 16.79 | 16.4 | 16.77 | 16.77 | +0.29 (+1.76%) | 6,014,800 |
| 20 Dec 2023 | CNY | 16.9 | 16.96 | 16.46 | 16.48 | 16.48 | -0.35 (-2.08%) | 10,008,500 |
| 19 Dec 2023 | CNY | 17.07 | 17.3 | 16.76 | 16.83 | 16.83 | -0.24 (-1.41%) | 7,832,298 |
| 18 Dec 2023 | CNY | 17.3 | 17.38 | 17.01 | 17.07 | 17.07 | -0.31 (-1.78%) | 6,813,738 |
| 15 Dec 2023 | CNY | 17.59 | 17.69 | 17.32 | 17.38 | 17.38 | -0.21 (-1.19%) | 7,644,300 |
| 14 Dec 2023 | CNY | 17.85 | 17.99 | 17.59 | 17.59 | 17.59 | -0.18 (-1.01%) | 5,277,800 |
| 13 Dec 2023 | CNY | 17.86 | 18 | 17.71 | 17.77 | 17.77 | -0.18 (-1.00%) | 6,099,399 |
| 12 Dec 2023 | CNY | 17.63 | 17.97 | 17.53 | 17.95 | 17.95 | +0.35 (+1.99%) | 9,025,658 |
| 11 Dec 2023 | CNY | 17.21 | 17.69 | 17.03 | 17.6 | 17.6 | +0.3 (+1.73%) | 8,774,106 |
| 8 Dec 2023 | CNY | 17.4 | 17.46 | 17.28 | 17.3 | 17.3 | -0.11 (-0.63%) | 8,507,729 |
| 7 Dec 2023 | CNY | 17.57 | 17.64 | 17.28 | 17.41 | 17.41 | -0.24 (-1.36%) | 9,171,048 |
