| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 17.77 | 18.53 | 17.57 | 18.42 | 18.42 | +0.91 (+5.20%) | 4,224,456 |
| 29 Dec 2023 | CNY | 17.1 | 17.53 | 16.97 | 17.51 | 17.51 | +0.47 (+2.76%) | 1,412,509 |
| 28 Dec 2023 | CNY | 16.89 | 17.15 | 16.42 | 17.04 | 17.04 | +0.23 (+1.37%) | 1,442,214 |
| 27 Dec 2023 | CNY | 16.62 | 16.9 | 16.42 | 16.81 | 16.81 | +0.3 (+1.82%) | 1,552,100 |
| 26 Dec 2023 | CNY | 16.84 | 17.05 | 16.36 | 16.51 | 16.51 | -0.17 (-1.02%) | 1,575,734 |
| 25 Dec 2023 | CNY | 16.6 | 16.8 | 16.31 | 16.68 | 16.68 | -0.04 (-0.24%) | 2,356,073 |
| 22 Dec 2023 | CNY | 17.18 | 17.25 | 16.6 | 16.72 | 16.72 | -0.47 (-2.73%) | 1,399,800 |
| 21 Dec 2023 | CNY | 17.11 | 17.2 | 16.5 | 17.19 | 17.19 | +0.11 (+0.64%) | 2,127,270 |
| 20 Dec 2023 | CNY | 17.11 | 17.38 | 17.04 | 17.08 | 17.08 | +0.01 (+0.06%) | 1,421,870 |
| 19 Dec 2023 | CNY | 16.84 | 17.15 | 16.7 | 17.07 | 17.07 | +0.23 (+1.37%) | 1,184,002 |
| 18 Dec 2023 | CNY | 17 | 17.13 | 16.8 | 16.84 | 16.84 | -0.16 (-0.94%) | 1,529,269 |
| 15 Dec 2023 | CNY | 16.94 | 17.23 | 16.88 | 17 | 17 | +0.06 (+0.35%) | 1,105,200 |
| 14 Dec 2023 | CNY | 17.05 | 17.25 | 16.86 | 16.94 | 16.94 | +0.06 (+0.36%) | 1,267,234 |
| 13 Dec 2023 | CNY | 16.92 | 17.23 | 16.7 | 16.88 | 16.88 | -0.05 (-0.30%) | 1,286,200 |
| 12 Dec 2023 | CNY | 16.89 | 16.96 | 16.62 | 16.93 | 16.93 | +0.09 (+0.53%) | 1,551,800 |
| 11 Dec 2023 | CNY | 16.53 | 17.14 | 16.43 | 16.84 | 16.84 | +0.25 (+1.51%) | 3,280,870 |
| 8 Dec 2023 | CNY | 17.32 | 17.43 | 16.59 | 16.59 | 16.59 | -0.74 (-4.27%) | 2,263,137 |
| 7 Dec 2023 | CNY | 17.41 | 17.71 | 17.23 | 17.33 | 17.33 | -0.19 (-1.08%) | 1,638,401 |
| 6 Dec 2023 | CNY | 17.19 | 17.74 | 17.15 | 17.52 | 17.52 | +0.33 (+1.92%) | 1,794,513 |
| 5 Dec 2023 | CNY | 17.41 | 17.54 | 17.17 | 17.19 | 17.19 | -0.21 (-1.21%) | 1,070,301 |
| 4 Dec 2023 | CNY | 17.3 | 17.54 | 17.3 | 17.4 | 17.4 | +0.12 (+0.69%) | 1,226,938 |
| 1 Dec 2023 | CNY | 17.39 | 17.47 | 17.2 | 17.28 | 17.28 | -0.11 (-0.63%) | 1,305,935 |
| 30 Nov 2023 | CNY | 17.71 | 17.71 | 17.13 | 17.39 | 17.39 | -0.24 (-1.36%) | 1,444,738 |
| 29 Nov 2023 | CNY | 17.7 | 17.88 | 17.54 | 17.63 | 17.63 | 0.0 (0.0%) | 1,392,154 |
| 28 Nov 2023 | CNY | 17.53 | 17.79 | 17.3 | 17.63 | 17.63 | +0.22 (+1.26%) | 1,671,167 |
| 27 Nov 2023 | CNY | 17.3 | 17.7 | 17.27 | 17.41 | 17.41 | +0.09 (+0.52%) | 2,104,302 |
| 24 Nov 2023 | CNY | 17.65 | 17.65 | 17.23 | 17.32 | 17.32 | -0.24 (-1.37%) | 1,379,100 |
| 23 Nov 2023 | CNY | 17.3 | 17.57 | 17.3 | 17.56 | 17.56 | +0.28 (+1.62%) | 1,255,934 |
| 22 Nov 2023 | CNY | 17.56 | 17.65 | 17.25 | 17.28 | 17.28 | -0.22 (-1.26%) | 1,443,448 |
| 21 Nov 2023 | CNY | 17.85 | 17.88 | 17.46 | 17.5 | 17.5 | -0.3 (-1.69%) | 1,765,574 |
