| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 15.76 | 16.28 | 15.43 | 16.14 | 16.14 | +0.24 (+1.51%) | 20,474,150 |
| 4 Jan 2024 | CNY | 15.16 | 16.4 | 14.98 | 15.9 | 15.9 | +0.64 (+4.19%) | 18,576,588 |
| 3 Jan 2024 | CNY | 15.2 | 15.48 | 15.02 | 15.26 | 15.26 | +0.07 (+0.46%) | 6,372,703 |
| 2 Jan 2024 | CNY | 15.39 | 15.4 | 15.13 | 15.19 | 15.19 | -0.14 (-0.91%) | 4,031,903 |
| 29 Dec 2023 | CNY | 14.95 | 15.39 | 14.9 | 15.33 | 15.33 | +0.34 (+2.27%) | 5,163,828 |
| 28 Dec 2023 | CNY | 14.84 | 15.08 | 14.57 | 14.99 | 14.99 | +0.09 (+0.60%) | 5,922,800 |
| 27 Dec 2023 | CNY | 14.46 | 14.91 | 14.45 | 14.9 | 14.9 | +0.41 (+2.83%) | 4,291,850 |
| 26 Dec 2023 | CNY | 14.94 | 14.94 | 14.39 | 14.49 | 14.49 | -0.4 (-2.69%) | 4,557,050 |
| 25 Dec 2023 | CNY | 14.86 | 15.11 | 14.7 | 14.89 | 14.89 | +0.01 (+0.07%) | 4,374,100 |
| 22 Dec 2023 | CNY | 15.24 | 15.3 | 14.81 | 14.88 | 14.88 | -0.41 (-2.68%) | 6,232,900 |
| 21 Dec 2023 | CNY | 15.47 | 15.57 | 14.93 | 15.29 | 15.29 | -0.27 (-1.74%) | 8,488,700 |
| 20 Dec 2023 | CNY | 15.83 | 16 | 15.56 | 15.56 | 15.56 | -0.15 (-0.95%) | 6,592,286 |
| 19 Dec 2023 | CNY | 15.47 | 15.72 | 15.32 | 15.71 | 15.71 | +0.24 (+1.55%) | 4,298,700 |
| 18 Dec 2023 | CNY | 15.79 | 15.8 | 15.38 | 15.47 | 15.47 | -0.35 (-2.21%) | 4,970,400 |
| 15 Dec 2023 | CNY | 16.13 | 16.29 | 15.73 | 15.82 | 15.82 | -0.24 (-1.49%) | 5,207,650 |
| 14 Dec 2023 | CNY | 16.51 | 16.58 | 15.99 | 16.06 | 16.06 | -0.34 (-2.07%) | 7,712,100 |
| 13 Dec 2023 | CNY | 16.74 | 16.79 | 16.4 | 16.4 | 16.4 | -0.37 (-2.21%) | 6,924,600 |
| 12 Dec 2023 | CNY | 16.56 | 16.9 | 16.5 | 16.77 | 16.77 | +0.16 (+0.96%) | 9,880,000 |
| 11 Dec 2023 | CNY | 16.09 | 16.68 | 16.06 | 16.61 | 16.61 | +0.36 (+2.22%) | 10,827,786 |
| 8 Dec 2023 | CNY | 16.28 | 16.58 | 16.15 | 16.25 | 16.25 | +0.15 (+0.93%) | 11,319,465 |
| 7 Dec 2023 | CNY | 15.78 | 16.24 | 15.76 | 16.1 | 16.1 | +0.23 (+1.45%) | 8,333,050 |
| 6 Dec 2023 | CNY | 16 | 16.2 | 15.8 | 15.87 | 15.87 | -0.19 (-1.18%) | 8,529,797 |
| 5 Dec 2023 | CNY | 16.68 | 16.72 | 16.06 | 16.06 | 16.06 | -0.72 (-4.29%) | 12,383,740 |
| 4 Dec 2023 | CNY | 16.79 | 17.2 | 16.75 | 16.78 | 16.78 | -0.18 (-1.06%) | 16,545,950 |
| 1 Dec 2023 | CNY | 15.97 | 17.38 | 15.97 | 16.96 | 16.96 | +0.92 (+5.74%) | 29,029,814 |
| 30 Nov 2023 | CNY | 16.75 | 16.75 | 15.73 | 16.04 | 16.04 | -1.4 (-8.03%) | 28,273,031 |
| 29 Nov 2023 | CNY | 16.68 | 18.2 | 16.4 | 17.44 | 17.44 | +0.9 (+5.44%) | 32,578,871 |
| 28 Nov 2023 | CNY | 16.35 | 16.58 | 16.17 | 16.54 | 16.54 | +0.2 (+1.22%) | 8,297,622 |
| 27 Nov 2023 | CNY | 16.08 | 16.43 | 16.08 | 16.34 | 16.34 | +0.14 (+0.86%) | 7,541,300 |
| 24 Nov 2023 | CNY | 16.52 | 16.53 | 16.04 | 16.2 | 16.2 | -0.41 (-2.47%) | 10,457,450 |
