| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 17 | 18.8 | 16.44 | 16.55 | 16.55 | -0.6 (-3.50%) | 67,723,666 |
| 3 Jan 2024 | CNY | 16.57 | 17.27 | 16.13 | 17.15 | 17.15 | +0.5 (+3.00%) | 45,506,216 |
| 2 Jan 2024 | CNY | 17.12 | 17.23 | 16.55 | 16.65 | 16.65 | -0.3 (-1.77%) | 28,027,350 |
| 29 Dec 2023 | CNY | 16.25 | 17.16 | 16.25 | 16.95 | 16.95 | +0.56 (+3.42%) | 46,368,311 |
| 28 Dec 2023 | CNY | 16.6 | 16.7 | 16 | 16.39 | 16.39 | -0.26 (-1.56%) | 41,087,840 |
| 27 Dec 2023 | CNY | 14.5 | 17 | 14.45 | 16.65 | 16.65 | +2.43 (+17.09%) | 58,587,957 |
| 26 Dec 2023 | CNY | 14.98 | 15.03 | 14.03 | 14.22 | 14.22 | -0.59 (-3.98%) | 19,665,100 |
| 25 Dec 2023 | CNY | 15.6 | 15.8 | 14.48 | 14.81 | 14.81 | -0.56 (-3.64%) | 21,286,134 |
| 22 Dec 2023 | CNY | 16.79 | 16.87 | 15.22 | 15.37 | 15.37 | -1.54 (-9.11%) | 38,042,045 |
| 21 Dec 2023 | CNY | 16.08 | 17.06 | 15.79 | 16.91 | 16.91 | +0.74 (+4.58%) | 39,720,245 |
| 20 Dec 2023 | CNY | 16.33 | 16.74 | 16.04 | 16.17 | 16.17 | -0.43 (-2.59%) | 27,208,191 |
| 19 Dec 2023 | CNY | 15.6 | 17 | 15.49 | 16.6 | 16.6 | +1.11 (+7.17%) | 42,018,478 |
| 18 Dec 2023 | CNY | 15.17 | 16.1 | 15.13 | 15.49 | 15.49 | +0.17 (+1.11%) | 27,100,237 |
| 15 Dec 2023 | CNY | 16.27 | 16.33 | 15.2 | 15.32 | 15.32 | -1.18 (-7.15%) | 37,894,388 |
| 14 Dec 2023 | CNY | 17.38 | 17.45 | 16.38 | 16.5 | 16.5 | -0.85 (-4.90%) | 43,629,729 |
| 13 Dec 2023 | CNY | 16.82 | 18 | 16.6 | 17.35 | 17.35 | +0.39 (+2.30%) | 52,810,114 |
| 12 Dec 2023 | CNY | 16.12 | 17.6 | 16.06 | 16.96 | 16.96 | +0.48 (+2.91%) | 55,021,358 |
| 11 Dec 2023 | CNY | 15.96 | 16.7 | 15.34 | 16.48 | 16.48 | +0.35 (+2.17%) | 35,469,200 |
| 8 Dec 2023 | CNY | 16.41 | 16.47 | 15.62 | 16.13 | 16.13 | -0.67 (-3.99%) | 41,083,910 |
| 7 Dec 2023 | CNY | 15.53 | 16.8 | 15.34 | 16.8 | 16.8 | +1.16 (+7.42%) | 55,572,439 |
| 6 Dec 2023 | CNY | 15.85 | 16.49 | 15.4 | 15.64 | 15.64 | -0.8 (-4.87%) | 46,980,625 |
| 5 Dec 2023 | CNY | 16.37 | 17.69 | 16.2 | 16.44 | 16.44 | +0.03 (+0.18%) | 68,586,588 |
| 4 Dec 2023 | CNY | 14.93 | 17.14 | 14.82 | 16.41 | 16.41 | +1.39 (+9.25%) | 62,516,246 |
| 1 Dec 2023 | CNY | 14.85 | 15.06 | 14.66 | 15.02 | 15.02 | +0.14 (+0.94%) | 24,811,693 |
| 30 Nov 2023 | CNY | 14.21 | 14.91 | 14.21 | 14.88 | 14.88 | +0.37 (+2.55%) | 24,614,094 |
| 29 Nov 2023 | CNY | 15.2 | 15.3 | 14.32 | 14.51 | 14.51 | -1.03 (-6.63%) | 32,598,413 |
| 28 Nov 2023 | CNY | 15.09 | 15.8 | 15.06 | 15.54 | 15.54 | +0.76 (+5.14%) | 42,137,438 |
| 27 Nov 2023 | CNY | 14.65 | 15.09 | 14.55 | 14.78 | 14.78 | -0.02 (-0.14%) | 17,856,901 |
| 24 Nov 2023 | CNY | 15.4 | 15.54 | 14.74 | 14.8 | 14.8 | -0.58 (-3.77%) | 26,499,361 |
| 23 Nov 2023 | CNY | 15.25 | 15.54 | 15.03 | 15.38 | 15.38 | +0.14 (+0.92%) | 26,952,598 |
