| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 15.69 | 15.88 | 15.62 | 15.86 | 15.86 | +0.17 (+1.08%) | 1,114,000 |
| 10 Jan 2024 | CNY | 15.9 | 15.94 | 15.56 | 15.69 | 15.69 | -0.13 (-0.82%) | 1,072,900 |
| 9 Jan 2024 | CNY | 15.7 | 15.91 | 15.63 | 15.82 | 15.82 | +0.21 (+1.35%) | 1,046,300 |
| 8 Jan 2024 | CNY | 15.85 | 15.96 | 15.6 | 15.61 | 15.61 | -0.25 (-1.58%) | 1,111,800 |
| 5 Jan 2024 | CNY | 16.09 | 16.24 | 15.79 | 15.86 | 15.86 | -0.24 (-1.49%) | 1,621,100 |
| 4 Jan 2024 | CNY | 16.15 | 16.22 | 16.08 | 16.1 | 16.1 | -0.02 (-0.12%) | 1,214,738 |
| 3 Jan 2024 | CNY | 16.17 | 16.24 | 15.97 | 16.12 | 16.12 | -0.06 (-0.37%) | 1,258,300 |
| 2 Jan 2024 | CNY | 16.12 | 16.24 | 16.03 | 16.18 | 16.18 | +0.09 (+0.56%) | 1,303,001 |
| 29 Dec 2023 | CNY | 16.11 | 16.12 | 15.95 | 16.09 | 16.09 | +0.14 (+0.88%) | 1,375,379 |
| 28 Dec 2023 | CNY | 15.73 | 16.03 | 15.58 | 15.95 | 15.95 | +0.22 (+1.40%) | 1,466,779 |
| 27 Dec 2023 | CNY | 15.47 | 15.77 | 15.47 | 15.73 | 15.73 | +0.26 (+1.68%) | 980,866 |
| 26 Dec 2023 | CNY | 15.8 | 15.8 | 15.44 | 15.47 | 15.47 | -0.19 (-1.21%) | 1,200,479 |
| 25 Dec 2023 | CNY | 15.78 | 15.96 | 15.52 | 15.66 | 15.66 | -0.17 (-1.07%) | 1,105,763 |
| 22 Dec 2023 | CNY | 15.97 | 16.11 | 15.78 | 15.83 | 15.83 | -0.14 (-0.88%) | 1,519,500 |
| 21 Dec 2023 | CNY | 15.88 | 16.15 | 15.58 | 15.97 | 15.97 | -0.03 (-0.19%) | 1,858,506 |
| 20 Dec 2023 | CNY | 16.15 | 16.32 | 15.97 | 16 | 16 | -0.21 (-1.30%) | 1,913,500 |
| 19 Dec 2023 | CNY | 16 | 16.31 | 15.9 | 16.21 | 16.21 | +0.26 (+1.63%) | 1,749,137 |
| 18 Dec 2023 | CNY | 16.18 | 16.25 | 15.91 | 15.95 | 15.95 | -0.25 (-1.54%) | 1,290,700 |
| 15 Dec 2023 | CNY | 16.29 | 16.35 | 16.13 | 16.2 | 16.2 | -0.09 (-0.55%) | 1,269,400 |
| 14 Dec 2023 | CNY | 16.23 | 16.35 | 16.15 | 16.29 | 16.29 | +0.12 (+0.74%) | 1,181,079 |
| 13 Dec 2023 | CNY | 16.23 | 16.32 | 16.12 | 16.17 | 16.17 | -0.08 (-0.49%) | 1,186,422 |
| 12 Dec 2023 | CNY | 16.31 | 16.33 | 16.11 | 16.25 | 16.25 | -0.07 (-0.43%) | 1,487,729 |
| 11 Dec 2023 | CNY | 16.1 | 16.42 | 16 | 16.32 | 16.32 | +0.11 (+0.68%) | 1,636,500 |
| 8 Dec 2023 | CNY | 16.6 | 16.72 | 16.21 | 16.21 | 16.21 | -0.39 (-2.35%) | 2,497,208 |
| 7 Dec 2023 | CNY | 16.65 | 16.72 | 16.5 | 16.6 | 16.6 | -0.1 (-0.60%) | 1,443,279 |
| 6 Dec 2023 | CNY | 16.53 | 16.79 | 16.53 | 16.7 | 16.7 | +0.11 (+0.66%) | 1,256,742 |
| 5 Dec 2023 | CNY | 16.87 | 16.95 | 16.58 | 16.59 | 16.59 | -0.35 (-2.07%) | 1,861,100 |
| 4 Dec 2023 | CNY | 16.96 | 17.08 | 16.89 | 16.94 | 16.94 | -0.04 (-0.24%) | 1,336,700 |
| 1 Dec 2023 | CNY | 17.1 | 17.1 | 16.83 | 16.98 | 16.98 | -0.06 (-0.35%) | 1,855,441 |
| 30 Nov 2023 | CNY | 17.02 | 17.2 | 16.86 | 17.04 | 17.04 | -0.03 (-0.18%) | 1,977,300 |
