| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.0 (0.0%) | 1,339,100 |
| 12 Jan 2024 | CNY | 17.73 | 18.09 | 17.59 | 17.69 | 17.69 | +0.01 (+0.06%) | 1,632,915 |
| 11 Jan 2024 | CNY | 17.2 | 17.75 | 17.05 | 17.68 | 17.68 | +0.4 (+2.31%) | 1,595,236 |
| 10 Jan 2024 | CNY | 17.67 | 17.87 | 17.25 | 17.28 | 17.28 | -0.46 (-2.59%) | 1,705,900 |
| 9 Jan 2024 | CNY | 17.41 | 18.19 | 17.36 | 17.74 | 17.74 | +0.33 (+1.90%) | 1,766,000 |
| 8 Jan 2024 | CNY | 18.08 | 18.19 | 17.3 | 17.41 | 17.41 | -0.78 (-4.29%) | 1,708,400 |
| 5 Jan 2024 | CNY | 18.59 | 18.71 | 18.08 | 18.19 | 18.19 | -0.31 (-1.68%) | 2,068,300 |
| 4 Jan 2024 | CNY | 18.51 | 18.61 | 18.34 | 18.5 | 18.5 | -0.11 (-0.59%) | 1,610,184 |
| 3 Jan 2024 | CNY | 18.6 | 18.7 | 18.23 | 18.61 | 18.61 | -0.03 (-0.16%) | 3,182,017 |
| 2 Jan 2024 | CNY | 18.5 | 19.02 | 18.2 | 18.64 | 18.64 | +0.35 (+1.91%) | 4,447,353 |
| 29 Dec 2023 | CNY | 18.1 | 18.4 | 18.09 | 18.29 | 18.29 | +0.11 (+0.61%) | 1,793,129 |
| 28 Dec 2023 | CNY | 17.48 | 18.27 | 17.25 | 18.18 | 18.18 | +0.7 (+4.00%) | 2,763,844 |
| 27 Dec 2023 | CNY | 17.17 | 17.5 | 17.04 | 17.48 | 17.48 | +0.36 (+2.10%) | 1,449,900 |
| 26 Dec 2023 | CNY | 17.77 | 17.86 | 17.08 | 17.12 | 17.12 | -0.65 (-3.66%) | 2,112,494 |
| 25 Dec 2023 | CNY | 17.78 | 17.94 | 17.59 | 17.77 | 17.77 | +0.02 (+0.11%) | 1,495,875 |
| 22 Dec 2023 | CNY | 18.11 | 18.28 | 17.69 | 17.75 | 17.75 | -0.41 (-2.26%) | 2,466,896 |
| 21 Dec 2023 | CNY | 18.29 | 18.49 | 17.6 | 18.16 | 18.16 | -0.3 (-1.63%) | 3,336,372 |
| 20 Dec 2023 | CNY | 18.15 | 18.77 | 18.08 | 18.46 | 18.46 | +0.36 (+1.99%) | 3,605,241 |
| 19 Dec 2023 | CNY | 18.2 | 18.24 | 17.83 | 18.1 | 18.1 | +0.05 (+0.28%) | 1,305,700 |
| 18 Dec 2023 | CNY | 18.5 | 18.5 | 18 | 18.05 | 18.05 | -0.64 (-3.42%) | 2,144,300 |
| 15 Dec 2023 | CNY | 18.8 | 18.87 | 18.41 | 18.69 | 18.69 | -0.2 (-1.06%) | 2,849,100 |
| 14 Dec 2023 | CNY | 18.5 | 19.2 | 18.43 | 18.89 | 18.89 | +0.38 (+2.05%) | 4,446,700 |
| 13 Dec 2023 | CNY | 18.24 | 18.82 | 18.17 | 18.51 | 18.51 | +0.19 (+1.04%) | 2,948,381 |
| 12 Dec 2023 | CNY | 18.3 | 18.39 | 18.1 | 18.32 | 18.32 | +0.06 (+0.33%) | 1,469,200 |
| 11 Dec 2023 | CNY | 17.75 | 18.26 | 17.61 | 18.26 | 18.26 | +0.39 (+2.18%) | 1,913,100 |
| 8 Dec 2023 | CNY | 18.02 | 18.33 | 17.85 | 17.87 | 17.87 | -0.24 (-1.33%) | 2,035,600 |
| 7 Dec 2023 | CNY | 18.44 | 18.56 | 18.06 | 18.11 | 18.11 | -0.46 (-2.48%) | 2,246,141 |
| 6 Dec 2023 | CNY | 18.6 | 18.73 | 18.35 | 18.57 | 18.57 | +0.02 (+0.11%) | 2,691,441 |
| 5 Dec 2023 | CNY | 18.76 | 18.89 | 18.48 | 18.55 | 18.55 | -0.49 (-2.57%) | 4,194,900 |
| 4 Dec 2023 | CNY | 18.48 | 19.43 | 18.32 | 19.04 | 19.04 | +0.72 (+3.93%) | 5,297,500 |
