| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 18.3 | 18.5 | 18.07 | 18.26 | 18.26 | +0.07 (+0.38%) | 2,991,410 |
| 29 Dec 2023 | CNY | 18.05 | 18.43 | 18.04 | 18.19 | 18.19 | +0.08 (+0.44%) | 2,629,000 |
| 28 Dec 2023 | CNY | 17.68 | 18.15 | 17.31 | 18.11 | 18.11 | +0.43 (+2.43%) | 3,729,119 |
| 27 Dec 2023 | CNY | 17.22 | 17.72 | 17.22 | 17.68 | 17.68 | +0.42 (+2.43%) | 2,851,100 |
| 26 Dec 2023 | CNY | 17.7 | 17.7 | 17.14 | 17.26 | 17.26 | -0.46 (-2.60%) | 3,011,985 |
| 25 Dec 2023 | CNY | 17.92 | 18.07 | 17.58 | 17.72 | 17.72 | -0.2 (-1.12%) | 2,727,600 |
| 22 Dec 2023 | CNY | 18.31 | 18.39 | 17.82 | 17.92 | 17.92 | -0.4 (-2.18%) | 3,453,465 |
| 21 Dec 2023 | CNY | 18.21 | 18.43 | 17.83 | 18.32 | 18.32 | +0.07 (+0.38%) | 3,274,906 |
| 20 Dec 2023 | CNY | 18.45 | 18.63 | 18.25 | 18.25 | 18.25 | -0.2 (-1.08%) | 2,385,100 |
| 19 Dec 2023 | CNY | 18.31 | 18.5 | 18.18 | 18.45 | 18.45 | +0.1 (+0.54%) | 1,921,405 |
| 18 Dec 2023 | CNY | 18.77 | 18.77 | 18.24 | 18.35 | 18.35 | -0.36 (-1.92%) | 2,617,550 |
| 15 Dec 2023 | CNY | 18.63 | 18.93 | 18.55 | 18.71 | 18.71 | +0.08 (+0.43%) | 3,353,080 |
| 14 Dec 2023 | CNY | 18.84 | 19.05 | 18.63 | 18.63 | 18.63 | -0.07 (-0.37%) | 2,803,921 |
| 13 Dec 2023 | CNY | 19.05 | 19.1 | 18.7 | 18.7 | 18.7 | -0.39 (-2.04%) | 2,874,300 |
| 12 Dec 2023 | CNY | 18.96 | 19.18 | 18.92 | 19.09 | 19.09 | +0.13 (+0.69%) | 3,085,099 |
| 11 Dec 2023 | CNY | 18.65 | 19 | 18.45 | 18.96 | 18.96 | +0.32 (+1.72%) | 3,515,600 |
| 8 Dec 2023 | CNY | 19 | 19.19 | 18.59 | 18.64 | 18.64 | -0.3 (-1.58%) | 3,809,250 |
| 7 Dec 2023 | CNY | 18.51 | 18.97 | 18.46 | 18.94 | 18.94 | +0.38 (+2.05%) | 3,819,200 |
| 6 Dec 2023 | CNY | 18.6 | 18.72 | 18.36 | 18.56 | 18.56 | -0.12 (-0.64%) | 3,672,150 |
| 5 Dec 2023 | CNY | 19.31 | 19.31 | 18.68 | 18.68 | 18.68 | -0.69 (-3.56%) | 3,055,500 |
| 4 Dec 2023 | CNY | 19.29 | 19.51 | 19.18 | 19.37 | 19.37 | +0.14 (+0.73%) | 3,416,368 |
| 1 Dec 2023 | CNY | 18.66 | 19.31 | 18.61 | 19.23 | 19.23 | +0.58 (+3.11%) | 4,425,072 |
| 30 Nov 2023 | CNY | 19.06 | 19.18 | 18.46 | 18.65 | 18.65 | -0.42 (-2.20%) | 3,748,845 |
| 29 Nov 2023 | CNY | 19.39 | 19.69 | 18.99 | 19.07 | 19.07 | -0.42 (-2.15%) | 5,617,945 |
| 28 Nov 2023 | CNY | 19.4 | 19.69 | 19.3 | 19.49 | 19.49 | +0.03 (+0.15%) | 3,484,488 |
| 27 Nov 2023 | CNY | 19.62 | 19.97 | 19.3 | 19.46 | 19.46 | -0.22 (-1.12%) | 4,228,200 |
| 24 Nov 2023 | CNY | 20.26 | 20.31 | 19.56 | 19.68 | 19.68 | -0.63 (-3.10%) | 5,079,100 |
| 23 Nov 2023 | CNY | 20.01 | 20.44 | 19.82 | 20.31 | 20.31 | +0.27 (+1.35%) | 5,547,381 |
| 22 Nov 2023 | CNY | 20.45 | 20.83 | 20.02 | 20.04 | 20.04 | -0.61 (-2.95%) | 6,048,332 |
| 21 Nov 2023 | CNY | 21.05 | 21.49 | 20.5 | 20.65 | 20.65 | +0.11 (+0.54%) | 9,857,956 |
