| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 17.3 | 17.44 | 17.11 | 17.39 | 17.39 | +0.1 (+0.58%) | 1,074,134 |
| 3 Jan 2024 | CNY | 17.48 | 17.49 | 17.1 | 17.29 | 17.29 | -0.16 (-0.92%) | 1,167,070 |
| 2 Jan 2024 | CNY | 17.3 | 17.55 | 17.23 | 17.45 | 17.45 | +0.15 (+0.87%) | 1,218,870 |
| 29 Dec 2023 | CNY | 16.99 | 17.35 | 16.86 | 17.3 | 17.3 | +0.28 (+1.65%) | 1,002,960 |
| 28 Dec 2023 | CNY | 16.67 | 17.14 | 16.39 | 17.02 | 17.02 | +0.35 (+2.10%) | 1,458,623 |
| 27 Dec 2023 | CNY | 16.26 | 16.75 | 16.16 | 16.67 | 16.67 | +0.44 (+2.71%) | 1,381,620 |
| 26 Dec 2023 | CNY | 16.51 | 16.61 | 16.17 | 16.23 | 16.23 | -0.29 (-1.76%) | 927,202 |
| 25 Dec 2023 | CNY | 16.72 | 16.76 | 16.32 | 16.52 | 16.52 | -0.21 (-1.26%) | 778,740 |
| 22 Dec 2023 | CNY | 16.89 | 17.04 | 16.62 | 16.73 | 16.73 | -0.17 (-1.01%) | 974,799 |
| 21 Dec 2023 | CNY | 17.05 | 17.05 | 16.3 | 16.9 | 16.9 | +0.06 (+0.36%) | 1,398,910 |
| 20 Dec 2023 | CNY | 16.95 | 17.38 | 16.8 | 16.84 | 16.84 | +0.04 (+0.24%) | 1,189,072 |
| 19 Dec 2023 | CNY | 16.51 | 16.91 | 16.35 | 16.8 | 16.8 | +0.23 (+1.39%) | 885,410 |
| 18 Dec 2023 | CNY | 16.78 | 16.81 | 16.5 | 16.57 | 16.57 | -0.18 (-1.07%) | 740,545 |
| 15 Dec 2023 | CNY | 16.8 | 16.86 | 16.66 | 16.75 | 16.75 | -0.04 (-0.24%) | 833,284 |
| 14 Dec 2023 | CNY | 16.84 | 17.05 | 16.75 | 16.79 | 16.79 | -0.05 (-0.30%) | 890,300 |
| 13 Dec 2023 | CNY | 16.85 | 17.12 | 16.57 | 16.84 | 16.84 | +0.02 (+0.12%) | 1,276,832 |
| 12 Dec 2023 | CNY | 16.99 | 17 | 16.57 | 16.82 | 16.82 | -0.02 (-0.12%) | 1,564,010 |
| 11 Dec 2023 | CNY | 16.85 | 17.12 | 16.5 | 16.84 | 16.84 | -0.02 (-0.12%) | 1,790,552 |
| 8 Dec 2023 | CNY | 17.5 | 17.61 | 16.78 | 16.86 | 16.86 | -0.55 (-3.16%) | 1,871,871 |
| 7 Dec 2023 | CNY | 17.62 | 17.73 | 17.35 | 17.41 | 17.41 | -0.25 (-1.42%) | 1,183,792 |
| 6 Dec 2023 | CNY | 17.76 | 17.95 | 17.53 | 17.66 | 17.66 | +0.1 (+0.57%) | 1,696,432 |
| 5 Dec 2023 | CNY | 17.83 | 17.91 | 17.56 | 17.56 | 17.56 | -0.17 (-0.96%) | 2,090,686 |
| 4 Dec 2023 | CNY | 17.67 | 17.82 | 17.55 | 17.73 | 17.73 | +0.02 (+0.11%) | 1,091,922 |
| 1 Dec 2023 | CNY | 17.85 | 17.88 | 17.51 | 17.71 | 17.71 | -0.14 (-0.78%) | 1,100,952 |
| 30 Nov 2023 | CNY | 18.2 | 18.2 | 17.6 | 17.85 | 17.85 | -0.23 (-1.27%) | 906,970 |
| 29 Nov 2023 | CNY | 18.24 | 18.27 | 17.99 | 18.08 | 18.08 | -0.05 (-0.28%) | 887,340 |
| 28 Nov 2023 | CNY | 17.89 | 18.24 | 17.72 | 18.13 | 18.13 | +0.19 (+1.06%) | 1,703,714 |
| 27 Nov 2023 | CNY | 17.85 | 18.25 | 17.85 | 17.94 | 17.94 | +0.06 (+0.34%) | 2,007,170 |
| 24 Nov 2023 | CNY | 18.38 | 18.4 | 17.86 | 17.88 | 17.88 | -0.45 (-2.45%) | 1,438,910 |
| 23 Nov 2023 | CNY | 18.44 | 18.44 | 18.13 | 18.33 | 18.33 | +0.04 (+0.22%) | 1,168,530 |
