| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 16.13 | 16.13 | 15.31 | 15.75 | 15.75 | -0.23 (-1.44%) | 1,354,100 |
| 17 Jan 2024 | CNY | 16.39 | 16.44 | 15.93 | 15.98 | 15.98 | -0.4 (-2.44%) | 1,020,854 |
| 16 Jan 2024 | CNY | 16.56 | 16.66 | 16.16 | 16.38 | 16.38 | -0.15 (-0.91%) | 860,700 |
| 15 Jan 2024 | CNY | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.0 (0.0%) | 1,004,300 |
| 12 Jan 2024 | CNY | 16.91 | 16.93 | 16.53 | 16.53 | 16.53 | -0.38 (-2.25%) | 888,754 |
| 11 Jan 2024 | CNY | 16.61 | 17 | 16.21 | 16.91 | 16.91 | +0.56 (+3.43%) | 1,298,770 |
| 10 Jan 2024 | CNY | 16.76 | 16.76 | 16.2 | 16.35 | 16.35 | -0.24 (-1.45%) | 1,192,000 |
| 9 Jan 2024 | CNY | 16.71 | 17.05 | 16.52 | 16.59 | 16.59 | -0.12 (-0.72%) | 1,387,600 |
| 8 Jan 2024 | CNY | 17.29 | 17.3 | 16.71 | 16.71 | 16.71 | -0.51 (-2.96%) | 1,317,300 |
| 5 Jan 2024 | CNY | 17.51 | 17.73 | 17.09 | 17.22 | 17.22 | -0.3 (-1.71%) | 1,257,000 |
| 4 Jan 2024 | CNY | 17.7 | 18 | 17.4 | 17.52 | 17.52 | -0.18 (-1.02%) | 1,446,765 |
| 3 Jan 2024 | CNY | 17.88 | 17.98 | 17.5 | 17.7 | 17.7 | -0.27 (-1.50%) | 1,601,254 |
| 2 Jan 2024 | CNY | 18.09 | 18.15 | 17.89 | 17.97 | 17.97 | -0.12 (-0.66%) | 1,442,400 |
| 29 Dec 2023 | CNY | 17.33 | 18.13 | 17.33 | 18.09 | 18.09 | +0.69 (+3.97%) | 2,084,627 |
| 28 Dec 2023 | CNY | 17.23 | 17.65 | 16.91 | 17.4 | 17.4 | +0.15 (+0.87%) | 1,218,904 |
| 27 Dec 2023 | CNY | 16.86 | 17.29 | 16.65 | 17.25 | 17.25 | +0.39 (+2.31%) | 1,532,750 |
| 26 Dec 2023 | CNY | 17.29 | 17.3 | 16.65 | 16.86 | 16.86 | -0.48 (-2.77%) | 1,237,946 |
| 25 Dec 2023 | CNY | 17.55 | 17.55 | 17.08 | 17.34 | 17.34 | +0.09 (+0.52%) | 926,700 |
| 22 Dec 2023 | CNY | 17.87 | 17.87 | 17.19 | 17.25 | 17.25 | -0.32 (-1.82%) | 1,509,136 |
| 21 Dec 2023 | CNY | 17.4 | 17.57 | 16.91 | 17.57 | 17.57 | +0.12 (+0.69%) | 1,699,409 |
| 20 Dec 2023 | CNY | 17.69 | 17.87 | 17.34 | 17.45 | 17.45 | -0.05 (-0.29%) | 1,428,000 |
| 19 Dec 2023 | CNY | 17.25 | 17.57 | 17.06 | 17.5 | 17.5 | +0.34 (+1.98%) | 1,098,050 |
| 18 Dec 2023 | CNY | 17.25 | 17.39 | 17.1 | 17.16 | 17.16 | -0.22 (-1.27%) | 1,265,400 |
| 15 Dec 2023 | CNY | 17.52 | 17.6 | 17.24 | 17.38 | 17.38 | -0.14 (-0.80%) | 1,472,900 |
| 14 Dec 2023 | CNY | 17.79 | 17.89 | 17.5 | 17.52 | 17.52 | -0.23 (-1.30%) | 1,103,900 |
| 13 Dec 2023 | CNY | 17.84 | 17.99 | 17.65 | 17.75 | 17.75 | -0.12 (-0.67%) | 1,443,027 |
| 12 Dec 2023 | CNY | 17.98 | 17.99 | 17.7 | 17.87 | 17.87 | -0.14 (-0.78%) | 1,426,300 |
| 11 Dec 2023 | CNY | 17.5 | 18.01 | 17.35 | 18.01 | 18.01 | +0.5 (+2.86%) | 2,198,700 |
| 8 Dec 2023 | CNY | 17.51 | 17.9 | 17.39 | 17.51 | 17.51 | 0.0 (0.0%) | 1,392,700 |
| 7 Dec 2023 | CNY | 17.41 | 17.7 | 17.38 | 17.51 | 17.51 | 0.0 (0.0%) | 1,538,100 |
