| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 16.49 | 16.75 | 16.19 | 16.2 | 16.2 | -0.41 (-2.47%) | 5,260,693 |
| 5 Jan 2024 | CNY | 16.89 | 17.09 | 16.5 | 16.61 | 16.61 | -0.31 (-1.83%) | 4,574,830 |
| 4 Jan 2024 | CNY | 17.2 | 17.33 | 16.85 | 16.92 | 16.92 | -0.4 (-2.31%) | 5,037,259 |
| 3 Jan 2024 | CNY | 17.6 | 17.7 | 17.16 | 17.32 | 17.32 | -0.38 (-2.15%) | 4,741,749 |
| 2 Jan 2024 | CNY | 18.25 | 18.32 | 17.51 | 17.7 | 17.7 | -0.67 (-3.65%) | 7,088,657 |
| 29 Dec 2023 | CNY | 18 | 18.42 | 17.92 | 18.37 | 18.37 | +0.37 (+2.06%) | 5,492,532 |
| 28 Dec 2023 | CNY | 17.85 | 18.2 | 17.56 | 18 | 18 | +0.15 (+0.84%) | 4,515,083 |
| 27 Dec 2023 | CNY | 17.59 | 18.08 | 17.2 | 17.85 | 17.85 | +0.26 (+1.48%) | 4,382,913 |
| 26 Dec 2023 | CNY | 18.19 | 18.38 | 17.4 | 17.59 | 17.59 | -0.6 (-3.30%) | 5,932,094 |
| 25 Dec 2023 | CNY | 17.77 | 18.66 | 17.68 | 18.19 | 18.19 | +0.42 (+2.36%) | 7,751,368 |
| 22 Dec 2023 | CNY | 17.6 | 18.07 | 17.39 | 17.77 | 17.77 | +0.24 (+1.37%) | 7,842,221 |
| 21 Dec 2023 | CNY | 17.36 | 17.69 | 17.03 | 17.53 | 17.53 | +0.16 (+0.92%) | 5,229,257 |
| 20 Dec 2023 | CNY | 17.62 | 17.78 | 17.3 | 17.37 | 17.37 | -0.24 (-1.36%) | 5,115,398 |
| 19 Dec 2023 | CNY | 17.82 | 17.97 | 17.46 | 17.61 | 17.61 | -0.09 (-0.51%) | 4,441,582 |
| 18 Dec 2023 | CNY | 17.7 | 18.22 | 17.5 | 17.7 | 17.7 | -0.1 (-0.56%) | 7,218,063 |
| 15 Dec 2023 | CNY | 18.94 | 18.98 | 17.66 | 17.8 | 17.8 | -1.16 (-6.12%) | 16,441,796 |
| 14 Dec 2023 | CNY | 18.99 | 19.46 | 18.58 | 18.96 | 18.96 | -0.33 (-1.71%) | 8,892,848 |
| 13 Dec 2023 | CNY | 18.35 | 19.44 | 18.23 | 19.29 | 19.29 | +0.93 (+5.07%) | 14,065,570 |
| 12 Dec 2023 | CNY | 18.35 | 18.5 | 18.21 | 18.36 | 18.36 | +0.01 (+0.05%) | 3,327,036 |
| 11 Dec 2023 | CNY | 18.01 | 18.41 | 17.82 | 18.35 | 18.35 | +0.25 (+1.38%) | 6,348,146 |
| 8 Dec 2023 | CNY | 17.79 | 18.25 | 17.71 | 18.1 | 18.1 | +0.23 (+1.29%) | 7,847,749 |
| 7 Dec 2023 | CNY | 18.14 | 18.24 | 17.62 | 17.87 | 17.87 | -0.29 (-1.60%) | 8,226,827 |
| 6 Dec 2023 | CNY | 17.87 | 18.25 | 17.74 | 18.16 | 18.16 | +0.25 (+1.40%) | 6,261,021 |
| 5 Dec 2023 | CNY | 18.21 | 18.5 | 17.9 | 17.91 | 17.91 | -0.35 (-1.92%) | 5,651,470 |
| 4 Dec 2023 | CNY | 18.27 | 18.66 | 17.96 | 18.26 | 18.26 | +0.08 (+0.44%) | 8,866,755 |
| 1 Dec 2023 | CNY | 17.78 | 18.31 | 17.68 | 18.18 | 18.18 | +0.31 (+1.73%) | 8,700,374 |
| 30 Nov 2023 | CNY | 17.87 | 17.9 | 17.55 | 17.87 | 17.87 | 0.0 (0.0%) | 5,567,400 |
| 29 Nov 2023 | CNY | 17.22 | 18.42 | 17.22 | 17.87 | 17.87 | +0.41 (+2.35%) | 12,259,218 |
| 28 Nov 2023 | CNY | 17.29 | 17.66 | 17.19 | 17.46 | 17.46 | +0.16 (+0.92%) | 4,782,314 |
| 27 Nov 2023 | CNY | 17.3 | 17.49 | 17.11 | 17.3 | 17.3 | -0.06 (-0.35%) | 5,082,258 |
