| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 15.06 | 15.34 | 14.65 | 15.11 | 15.11 | -0.06 (-0.40%) | 5,699,322 |
| 17 Jan 2024 | CNY | 15.78 | 15.78 | 15.16 | 15.17 | 15.17 | -0.63 (-3.99%) | 4,712,112 |
| 16 Jan 2024 | CNY | 15.85 | 16.2 | 15.55 | 15.8 | 15.8 | -0.05 (-0.32%) | 5,040,845 |
| 15 Jan 2024 | CNY | 16.2 | 16.22 | 15.6 | 15.85 | 15.85 | -0.45 (-2.76%) | 5,948,350 |
| 12 Jan 2024 | CNY | 15.94 | 16.86 | 15.82 | 16.3 | 16.3 | +0.28 (+1.75%) | 8,889,910 |
| 11 Jan 2024 | CNY | 15.67 | 16.13 | 15.61 | 16.02 | 16.02 | +0.26 (+1.65%) | 4,947,887 |
| 10 Jan 2024 | CNY | 15.56 | 16.1 | 15.14 | 15.76 | 15.76 | +0.22 (+1.42%) | 5,454,129 |
| 9 Jan 2024 | CNY | 15.33 | 15.97 | 15.33 | 15.54 | 15.54 | +0.21 (+1.37%) | 3,713,408 |
| 8 Jan 2024 | CNY | 15.78 | 15.87 | 15.33 | 15.33 | 15.33 | -0.48 (-3.04%) | 3,477,532 |
| 5 Jan 2024 | CNY | 16.26 | 16.47 | 15.75 | 15.81 | 15.81 | -0.49 (-3.01%) | 4,161,466 |
| 4 Jan 2024 | CNY | 16.41 | 16.53 | 16.12 | 16.3 | 16.3 | -0.2 (-1.21%) | 2,917,706 |
| 3 Jan 2024 | CNY | 16.55 | 16.69 | 16.29 | 16.5 | 16.5 | -0.08 (-0.48%) | 3,862,820 |
| 2 Jan 2024 | CNY | 16.95 | 17.01 | 16.55 | 16.58 | 16.58 | -0.39 (-2.30%) | 5,350,468 |
| 29 Dec 2023 | CNY | 16.59 | 17.14 | 16.59 | 16.97 | 16.97 | +0.35 (+2.11%) | 9,333,306 |
| 28 Dec 2023 | CNY | 15.67 | 16.77 | 15.4 | 16.62 | 16.62 | +1.27 (+8.27%) | 9,926,374 |
| 27 Dec 2023 | CNY | 15.33 | 15.51 | 15.23 | 15.35 | 15.35 | 0.0 (0.0%) | 2,406,502 |
| 26 Dec 2023 | CNY | 15.48 | 15.61 | 15.24 | 15.35 | 15.35 | -0.24 (-1.54%) | 2,767,316 |
| 25 Dec 2023 | CNY | 15.37 | 15.64 | 15.32 | 15.59 | 15.59 | +0.23 (+1.50%) | 3,283,804 |
| 22 Dec 2023 | CNY | 15.5 | 15.76 | 15.14 | 15.36 | 15.36 | -0.1 (-0.65%) | 5,180,513 |
| 21 Dec 2023 | CNY | 15.15 | 15.55 | 14.9 | 15.46 | 15.46 | +0.25 (+1.64%) | 3,584,433 |
| 20 Dec 2023 | CNY | 15.57 | 15.62 | 15.18 | 15.21 | 15.21 | -0.27 (-1.74%) | 2,909,528 |
| 19 Dec 2023 | CNY | 15.41 | 15.6 | 15.31 | 15.48 | 15.48 | +0.03 (+0.19%) | 3,348,170 |
| 18 Dec 2023 | CNY | 15.96 | 16.12 | 15.32 | 15.45 | 15.45 | -0.85 (-5.21%) | 8,308,414 |
| 15 Dec 2023 | CNY | 16.29 | 16.48 | 16.14 | 16.3 | 16.3 | +0.02 (+0.12%) | 1,960,140 |
| 14 Dec 2023 | CNY | 16.51 | 16.69 | 16.23 | 16.28 | 16.28 | -0.18 (-1.09%) | 2,549,601 |
| 13 Dec 2023 | CNY | 16.71 | 16.71 | 16.43 | 16.46 | 16.46 | -0.23 (-1.38%) | 3,034,354 |
| 12 Dec 2023 | CNY | 16.72 | 16.88 | 16.58 | 16.69 | 16.69 | -0.04 (-0.24%) | 3,117,500 |
| 11 Dec 2023 | CNY | 16.53 | 16.91 | 16.46 | 16.73 | 16.73 | +0.04 (+0.24%) | 4,154,580 |
| 8 Dec 2023 | CNY | 17 | 17.14 | 16.68 | 16.69 | 16.69 | -0.25 (-1.48%) | 3,740,349 |
| 7 Dec 2023 | CNY | 17 | 17.05 | 16.62 | 16.94 | 16.94 | -0.08 (-0.47%) | 4,271,424 |
