| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 15.14 | 15.48 | 14.46 | 14.7 | 14.7 | -0.36 (-2.39%) | 37,240,360 |
| 8 Jan 2024 | CNY | 15.55 | 15.83 | 14.88 | 15.06 | 15.06 | -0.54 (-3.46%) | 34,416,770 |
| 5 Jan 2024 | CNY | 16.3 | 16.4 | 15.55 | 15.6 | 15.6 | -1.01 (-6.08%) | 52,112,040 |
| 4 Jan 2024 | CNY | 16.07 | 16.77 | 15.38 | 16.61 | 16.61 | +0.3 (+1.84%) | 71,329,860 |
| 3 Jan 2024 | CNY | 15.74 | 16.78 | 15.35 | 16.31 | 16.31 | +0.57 (+3.62%) | 74,897,340 |
| 2 Jan 2024 | CNY | 16.18 | 17.1 | 15.71 | 15.74 | 15.74 | -0.07 (-0.44%) | 65,624,480 |
| 29 Dec 2023 | CNY | 14.9 | 16.11 | 14.85 | 15.81 | 15.81 | +0.83 (+5.54%) | 73,199,390 |
| 28 Dec 2023 | CNY | 14.91 | 15.2 | 14.33 | 14.98 | 14.98 | -0.07 (-0.47%) | 54,663,630 |
| 27 Dec 2023 | CNY | 15.88 | 15.99 | 14.84 | 15.05 | 15.05 | -0.43 (-2.78%) | 54,789,240 |
| 26 Dec 2023 | CNY | 15.47 | 16.1 | 15.38 | 15.48 | 15.48 | -0.02 (-0.13%) | 61,088,270 |
| 25 Dec 2023 | CNY | 15.48 | 15.77 | 14.7 | 15.5 | 15.5 | -0.22 (-1.40%) | 76,571,180 |
| 22 Dec 2023 | CNY | 18.74 | 19.68 | 15.25 | 15.72 | 15.72 | -3.34 (-17.52%) | 143,121,590 |
| 21 Dec 2023 | CNY | 17.35 | 19.18 | 17.35 | 19.06 | 19.06 | +1.31 (+7.38%) | 77,920,680 |
| 20 Dec 2023 | CNY | 18.6 | 19.09 | 17.73 | 17.75 | 17.75 | -0.95 (-5.08%) | 53,368,440 |
| 19 Dec 2023 | CNY | 17.61 | 19.16 | 17.61 | 18.7 | 18.7 | +0.75 (+4.18%) | 66,831,000 |
| 18 Dec 2023 | CNY | 19.25 | 19.47 | 17.71 | 17.95 | 17.95 | -1.22 (-6.36%) | 69,220,090 |
| 15 Dec 2023 | CNY | 18.7 | 19.97 | 18.33 | 19.17 | 19.17 | +1.05 (+5.79%) | 98,604,360 |
| 14 Dec 2023 | CNY | 18 | 18.77 | 17.61 | 18.12 | 18.12 | +0.11 (+0.61%) | 57,199,000 |
| 13 Dec 2023 | CNY | 18.59 | 18.86 | 18.01 | 18.01 | 18.01 | -0.6 (-3.22%) | 61,118,230 |
| 12 Dec 2023 | CNY | 19.22 | 20.48 | 18.52 | 18.61 | 18.61 | -0.71 (-3.67%) | 78,373,220 |
| 11 Dec 2023 | CNY | 17.91 | 19.61 | 17.91 | 19.32 | 19.32 | +1.28 (+7.10%) | 88,760,520 |
| 8 Dec 2023 | CNY | 18.6 | 19.08 | 17.65 | 18.04 | 18.04 | -1.16 (-6.04%) | 87,700,390 |
| 7 Dec 2023 | CNY | 18.5 | 19.2 | 18.2 | 19.2 | 19.2 | +0.61 (+3.28%) | 99,640,900 |
| 6 Dec 2023 | CNY | 17.5 | 19.75 | 17.03 | 18.59 | 18.59 | +0.52 (+2.88%) | 119,682,310 |
| 5 Dec 2023 | CNY | 17.62 | 18.75 | 17.13 | 18.07 | 18.07 | +0.06 (+0.33%) | 115,703,110 |
| 4 Dec 2023 | CNY | 18.3 | 18.75 | 17.62 | 18.01 | 18.01 | +0.75 (+4.35%) | 133,477,710 |
| 1 Dec 2023 | CNY | 14.21 | 17.26 | 14.18 | 17.26 | 17.26 | +2.88 (+20.03%) | 104,946,300 |
| 30 Nov 2023 | CNY | 14.18 | 14.4 | 14 | 14.38 | 14.38 | +0.09 (+0.63%) | 24,130,640 |
| 29 Nov 2023 | CNY | 14.58 | 14.58 | 14.21 | 14.29 | 14.29 | -0.34 (-2.32%) | 20,595,790 |
| 28 Nov 2023 | CNY | 14.5 | 14.84 | 14.38 | 14.63 | 14.63 | +0.06 (+0.41%) | 30,261,010 |
