| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 17.75 | 17.85 | 17.53 | 17.66 | 17.66 | -0.09 (-0.51%) | 2,486,603 |
| 3 Jan 2024 | CNY | 17.8 | 18.07 | 17.65 | 17.75 | 17.75 | -0.13 (-0.73%) | 2,543,200 |
| 2 Jan 2024 | CNY | 17.95 | 18.07 | 17.78 | 17.88 | 17.88 | -0.11 (-0.61%) | 2,667,371 |
| 29 Dec 2023 | CNY | 17.76 | 18.08 | 17.76 | 17.99 | 17.99 | +0.13 (+0.73%) | 2,967,100 |
| 28 Dec 2023 | CNY | 17.29 | 18.04 | 17.25 | 17.86 | 17.86 | +0.59 (+3.42%) | 6,005,902 |
| 27 Dec 2023 | CNY | 17.28 | 17.34 | 17.08 | 17.27 | 17.27 | +0.03 (+0.17%) | 2,283,592 |
| 26 Dec 2023 | CNY | 17.35 | 17.36 | 17.01 | 17.24 | 17.24 | -0.1 (-0.58%) | 3,040,500 |
| 25 Dec 2023 | CNY | 17.12 | 17.37 | 17.06 | 17.34 | 17.34 | +0.24 (+1.40%) | 1,960,420 |
| 22 Dec 2023 | CNY | 17.46 | 17.46 | 17.08 | 17.1 | 17.1 | -0.36 (-2.06%) | 3,939,200 |
| 21 Dec 2023 | CNY | 17.35 | 17.53 | 17.12 | 17.46 | 17.46 | +0.1 (+0.58%) | 2,934,171 |
| 20 Dec 2023 | CNY | 17.71 | 17.87 | 17.35 | 17.36 | 17.36 | -0.35 (-1.98%) | 2,996,307 |
| 19 Dec 2023 | CNY | 17.8 | 17.95 | 17.3 | 17.71 | 17.71 | -0.18 (-1.01%) | 4,429,559 |
| 18 Dec 2023 | CNY | 18.26 | 18.43 | 17.85 | 17.89 | 17.89 | -0.37 (-2.03%) | 3,655,339 |
| 15 Dec 2023 | CNY | 18.48 | 18.69 | 18.25 | 18.26 | 18.26 | -0.22 (-1.19%) | 4,720,476 |
| 14 Dec 2023 | CNY | 18.4 | 18.74 | 18.36 | 18.48 | 18.48 | +0.08 (+0.43%) | 3,322,190 |
| 13 Dec 2023 | CNY | 18.5 | 18.81 | 18.39 | 18.4 | 18.4 | -0.13 (-0.70%) | 4,119,317 |
| 12 Dec 2023 | CNY | 18.67 | 18.79 | 18.42 | 18.53 | 18.53 | -0.24 (-1.28%) | 3,740,990 |
| 11 Dec 2023 | CNY | 18.62 | 18.82 | 18.28 | 18.77 | 18.77 | +0.07 (+0.37%) | 5,948,075 |
| 8 Dec 2023 | CNY | 18.1 | 19.06 | 17.96 | 18.7 | 18.7 | +0.62 (+3.43%) | 9,957,697 |
| 7 Dec 2023 | CNY | 18.1 | 18.13 | 17.84 | 18.08 | 18.08 | -0.01 (-0.06%) | 3,664,515 |
| 6 Dec 2023 | CNY | 18.13 | 18.39 | 18.02 | 18.09 | 18.09 | -0.12 (-0.66%) | 3,964,341 |
| 5 Dec 2023 | CNY | 18.32 | 18.46 | 18.17 | 18.21 | 18.21 | -0.12 (-0.65%) | 4,174,641 |
| 4 Dec 2023 | CNY | 18.68 | 18.71 | 18.16 | 18.33 | 18.33 | -0.35 (-1.87%) | 4,496,894 |
| 1 Dec 2023 | CNY | 18.75 | 18.83 | 18.45 | 18.68 | 18.68 | -0.05 (-0.27%) | 3,178,810 |
| 30 Nov 2023 | CNY | 18.73 | 18.9 | 18.53 | 18.73 | 18.73 | +0.06 (+0.32%) | 3,614,547 |
| 29 Nov 2023 | CNY | 18.94 | 18.98 | 18.63 | 18.67 | 18.67 | -0.28 (-1.48%) | 2,542,327 |
| 28 Nov 2023 | CNY | 18.5 | 19.03 | 18.3 | 18.95 | 18.95 | +0.43 (+2.32%) | 4,413,305 |
| 27 Nov 2023 | CNY | 18.88 | 18.89 | 18.44 | 18.52 | 18.52 | -0.36 (-1.91%) | 4,401,343 |
| 24 Nov 2023 | CNY | 19.11 | 19.18 | 18.77 | 18.88 | 18.88 | -0.25 (-1.31%) | 4,710,000 |
| 23 Nov 2023 | CNY | 18.96 | 19.15 | 18.9 | 19.13 | 19.13 | +0.17 (+0.90%) | 4,285,500 |
