| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 17.56 | 17.8 | 17.45 | 17.71 | 17.71 | +0.15 (+0.85%) | 1,377,470 |
| 8 Jan 2024 | CNY | 17.73 | 17.88 | 17.47 | 17.56 | 17.56 | -0.26 (-1.46%) | 1,562,770 |
| 5 Jan 2024 | CNY | 17.95 | 18.28 | 17.67 | 17.82 | 17.82 | -0.14 (-0.78%) | 1,243,000 |
| 4 Jan 2024 | CNY | 17.84 | 18.07 | 17.74 | 17.96 | 17.96 | +0.13 (+0.73%) | 1,569,590 |
| 3 Jan 2024 | CNY | 18 | 18 | 17.73 | 17.83 | 17.83 | -0.21 (-1.16%) | 1,581,370 |
| 2 Jan 2024 | CNY | 17.49 | 18.16 | 17.43 | 18.04 | 18.04 | +0.59 (+3.38%) | 2,788,680 |
| 29 Dec 2023 | CNY | 17.25 | 17.47 | 17.15 | 17.45 | 17.45 | +0.2 (+1.16%) | 1,045,340 |
| 28 Dec 2023 | CNY | 16.86 | 17.31 | 16.63 | 17.25 | 17.25 | +0.43 (+2.56%) | 1,590,230 |
| 27 Dec 2023 | CNY | 16.63 | 16.95 | 16.51 | 16.82 | 16.82 | +0.19 (+1.14%) | 1,189,790 |
| 26 Dec 2023 | CNY | 16.72 | 16.79 | 16.48 | 16.63 | 16.63 | -0.02 (-0.12%) | 1,776,670 |
| 25 Dec 2023 | CNY | 17.07 | 17.09 | 16.5 | 16.65 | 16.65 | -0.42 (-2.46%) | 1,803,260 |
| 22 Dec 2023 | CNY | 17.47 | 17.6 | 16.98 | 17.07 | 17.07 | -0.4 (-2.29%) | 1,435,440 |
| 21 Dec 2023 | CNY | 17.25 | 17.51 | 16.91 | 17.47 | 17.47 | +0.11 (+0.63%) | 1,816,300 |
| 20 Dec 2023 | CNY | 17.17 | 17.54 | 17.17 | 17.36 | 17.36 | +0.2 (+1.17%) | 2,012,730 |
| 19 Dec 2023 | CNY | 17.23 | 17.41 | 16.96 | 17.16 | 17.16 | -0.09 (-0.52%) | 1,157,600 |
| 18 Dec 2023 | CNY | 17.52 | 17.6 | 17.18 | 17.25 | 17.25 | -0.19 (-1.09%) | 1,464,000 |
| 15 Dec 2023 | CNY | 17.38 | 17.59 | 17.24 | 17.44 | 17.44 | +0.06 (+0.35%) | 1,370,770 |
| 14 Dec 2023 | CNY | 17.32 | 17.52 | 17.28 | 17.38 | 17.38 | +0.15 (+0.87%) | 1,379,500 |
| 13 Dec 2023 | CNY | 17.3 | 17.44 | 17.05 | 17.23 | 17.23 | -0.04 (-0.23%) | 1,021,380 |
| 12 Dec 2023 | CNY | 17.09 | 17.29 | 16.84 | 17.27 | 17.27 | +0.22 (+1.29%) | 1,520,910 |
| 11 Dec 2023 | CNY | 17 | 17.3 | 16.88 | 17.05 | 17.05 | -0.1 (-0.58%) | 2,166,000 |
| 8 Dec 2023 | CNY | 17.68 | 17.9 | 17.1 | 17.15 | 17.15 | -0.43 (-2.45%) | 2,148,400 |
| 7 Dec 2023 | CNY | 17.86 | 17.95 | 17.54 | 17.58 | 17.58 | -0.28 (-1.57%) | 1,432,130 |
| 6 Dec 2023 | CNY | 17.57 | 17.96 | 17.56 | 17.86 | 17.86 | +0.3 (+1.71%) | 1,773,800 |
| 5 Dec 2023 | CNY | 17.97 | 17.97 | 17.56 | 17.56 | 17.56 | -0.3 (-1.68%) | 1,276,080 |
| 4 Dec 2023 | CNY | 17.69 | 18.08 | 17.69 | 17.86 | 17.86 | +0.17 (+0.96%) | 1,473,340 |
| 1 Dec 2023 | CNY | 17.81 | 17.96 | 17.62 | 17.69 | 17.69 | -0.1 (-0.56%) | 1,468,090 |
| 30 Nov 2023 | CNY | 17.93 | 18.13 | 17.64 | 17.79 | 17.79 | +0.02 (+0.11%) | 1,763,770 |
| 29 Nov 2023 | CNY | 17.99 | 18.06 | 17.75 | 17.77 | 17.77 | -0.19 (-1.06%) | 1,357,970 |
| 28 Nov 2023 | CNY | 17.81 | 18.19 | 17.65 | 17.96 | 17.96 | +0.15 (+0.84%) | 1,965,370 |
