| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 16.06 | 16.52 | 15.95 | 16.18 | 16.18 | +0.03 (+0.19%) | 2,206,900 |
| 8 Jan 2024 | CNY | 16.15 | 16.45 | 15.96 | 16.15 | 16.15 | -0.15 (-0.92%) | 2,363,300 |
| 5 Jan 2024 | CNY | 16.67 | 16.85 | 16.22 | 16.3 | 16.3 | -0.42 (-2.51%) | 4,114,500 |
| 4 Jan 2024 | CNY | 17.27 | 17.38 | 16.71 | 16.72 | 16.72 | -0.56 (-3.24%) | 4,920,800 |
| 3 Jan 2024 | CNY | 17.05 | 17.81 | 16.7 | 17.28 | 17.28 | +0.16 (+0.93%) | 7,591,290 |
| 2 Jan 2024 | CNY | 17.18 | 17.19 | 16.93 | 17.12 | 17.12 | -0.06 (-0.35%) | 4,125,750 |
| 29 Dec 2023 | CNY | 16.7 | 17.41 | 16.61 | 17.18 | 17.18 | +0.23 (+1.36%) | 7,051,840 |
| 28 Dec 2023 | CNY | 16.19 | 16.95 | 15.79 | 16.95 | 16.95 | +0.55 (+3.35%) | 7,593,460 |
| 27 Dec 2023 | CNY | 16.76 | 16.76 | 16.07 | 16.4 | 16.4 | -0.36 (-2.15%) | 6,559,570 |
| 26 Dec 2023 | CNY | 15.59 | 17.2 | 15.49 | 16.76 | 16.76 | +1.18 (+7.57%) | 6,832,280 |
| 25 Dec 2023 | CNY | 15.92 | 16.22 | 15.45 | 15.58 | 15.58 | -0.34 (-2.14%) | 933,200 |
| 22 Dec 2023 | CNY | 16 | 16.09 | 15.83 | 15.92 | 15.92 | -0.09 (-0.56%) | 672,700 |
| 21 Dec 2023 | CNY | 15.87 | 16.06 | 15.56 | 16.01 | 16.01 | +0.14 (+0.88%) | 887,700 |
| 20 Dec 2023 | CNY | 15.8 | 16.03 | 15.8 | 15.87 | 15.87 | +0.09 (+0.57%) | 943,670 |
| 19 Dec 2023 | CNY | 15.83 | 15.83 | 15.64 | 15.78 | 15.78 | +0.07 (+0.45%) | 713,770 |
| 18 Dec 2023 | CNY | 15.99 | 16.13 | 15.68 | 15.71 | 15.71 | -0.21 (-1.32%) | 934,390 |
| 15 Dec 2023 | CNY | 15.89 | 16.09 | 15.89 | 15.92 | 15.92 | +0.03 (+0.19%) | 736,600 |
| 14 Dec 2023 | CNY | 16.03 | 16.2 | 15.88 | 15.89 | 15.89 | -0.03 (-0.19%) | 901,500 |
| 13 Dec 2023 | CNY | 15.94 | 16.08 | 15.86 | 15.92 | 15.92 | -0.1 (-0.62%) | 526,760 |
| 12 Dec 2023 | CNY | 16.02 | 16.06 | 15.78 | 16.02 | 16.02 | +0.01 (+0.06%) | 790,300 |
| 11 Dec 2023 | CNY | 15.68 | 16.06 | 15.53 | 16.01 | 16.01 | +0.23 (+1.46%) | 1,154,400 |
| 8 Dec 2023 | CNY | 16.23 | 16.23 | 15.76 | 15.78 | 15.78 | -0.45 (-2.77%) | 1,007,700 |
| 7 Dec 2023 | CNY | 16.23 | 16.34 | 16 | 16.23 | 16.23 | -0.05 (-0.31%) | 1,232,060 |
| 6 Dec 2023 | CNY | 16.17 | 16.46 | 16.06 | 16.28 | 16.28 | +0.23 (+1.43%) | 1,216,320 |
| 5 Dec 2023 | CNY | 16.2 | 16.28 | 16.04 | 16.05 | 16.05 | -0.22 (-1.35%) | 875,680 |
| 4 Dec 2023 | CNY | 16.21 | 16.41 | 16.16 | 16.27 | 16.27 | +0.05 (+0.31%) | 1,157,210 |
| 1 Dec 2023 | CNY | 16.38 | 16.44 | 16.19 | 16.22 | 16.22 | -0.15 (-0.92%) | 865,500 |
| 30 Nov 2023 | CNY | 16.56 | 16.56 | 16.27 | 16.37 | 16.37 | -0.15 (-0.91%) | 1,000,260 |
| 29 Nov 2023 | CNY | 16.5 | 16.64 | 16.42 | 16.52 | 16.52 | +0.04 (+0.24%) | 933,500 |
| 28 Nov 2023 | CNY | 16.27 | 16.5 | 16.17 | 16.48 | 16.48 | +0.21 (+1.29%) | 908,600 |
