| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 16.5 | 16.76 | 16.21 | 16.5 | 16.5 | +0.17 (+1.04%) | 1,226,300 |
| 8 Jan 2024 | CNY | 16.79 | 16.79 | 16.32 | 16.33 | 16.33 | -0.38 (-2.27%) | 1,302,300 |
| 5 Jan 2024 | CNY | 17.11 | 17.22 | 16.62 | 16.71 | 16.71 | -0.29 (-1.71%) | 1,508,900 |
| 4 Jan 2024 | CNY | 16.88 | 17.14 | 16.77 | 17 | 17 | +0.13 (+0.77%) | 1,552,630 |
| 3 Jan 2024 | CNY | 17 | 17.1 | 16.75 | 16.87 | 16.87 | -0.16 (-0.94%) | 1,409,710 |
| 2 Jan 2024 | CNY | 17.08 | 17.22 | 16.98 | 17.03 | 17.03 | +0.03 (+0.18%) | 1,486,860 |
| 29 Dec 2023 | CNY | 16.88 | 17.04 | 16.68 | 17 | 17 | +0.29 (+1.74%) | 1,585,510 |
| 28 Dec 2023 | CNY | 16.32 | 16.77 | 16.2 | 16.71 | 16.71 | +0.36 (+2.20%) | 1,852,850 |
| 27 Dec 2023 | CNY | 16.22 | 16.44 | 16.15 | 16.35 | 16.35 | +0.17 (+1.05%) | 1,267,360 |
| 26 Dec 2023 | CNY | 16.7 | 16.7 | 16.17 | 16.18 | 16.18 | -0.48 (-2.88%) | 1,891,550 |
| 25 Dec 2023 | CNY | 16.77 | 16.86 | 16.46 | 16.66 | 16.66 | +0.02 (+0.12%) | 1,109,420 |
| 22 Dec 2023 | CNY | 17.02 | 17.05 | 16.57 | 16.64 | 16.64 | -0.38 (-2.23%) | 1,552,480 |
| 21 Dec 2023 | CNY | 16.85 | 17.05 | 16.49 | 17.02 | 17.02 | +0.19 (+1.13%) | 2,100,900 |
| 20 Dec 2023 | CNY | 16.94 | 17.23 | 16.83 | 16.83 | 16.83 | -0.11 (-0.65%) | 1,939,300 |
| 19 Dec 2023 | CNY | 17.11 | 17.11 | 16.69 | 16.94 | 16.94 | +0.02 (+0.12%) | 1,367,970 |
| 18 Dec 2023 | CNY | 16.85 | 17.12 | 16.68 | 16.92 | 16.92 | +0.04 (+0.24%) | 1,756,900 |
| 15 Dec 2023 | CNY | 17.11 | 17.17 | 16.8 | 16.88 | 16.88 | -0.23 (-1.34%) | 1,961,100 |
| 14 Dec 2023 | CNY | 17.57 | 17.57 | 17.03 | 17.11 | 17.11 | -0.27 (-1.55%) | 2,032,200 |
| 13 Dec 2023 | CNY | 17.23 | 17.65 | 17.01 | 17.38 | 17.38 | +0.13 (+0.75%) | 3,278,280 |
| 12 Dec 2023 | CNY | 17.23 | 17.28 | 17.06 | 17.25 | 17.25 | -0.01 (-0.06%) | 1,534,700 |
| 11 Dec 2023 | CNY | 16.85 | 17.28 | 16.72 | 17.26 | 17.26 | +0.32 (+1.89%) | 2,820,150 |
| 8 Dec 2023 | CNY | 17.25 | 17.44 | 16.87 | 16.94 | 16.94 | -0.32 (-1.85%) | 2,841,990 |
| 7 Dec 2023 | CNY | 17.6 | 17.68 | 17.24 | 17.26 | 17.26 | -0.43 (-2.43%) | 3,181,000 |
| 6 Dec 2023 | CNY | 17.61 | 18.06 | 17.51 | 17.69 | 17.69 | +0.09 (+0.51%) | 3,153,990 |
| 5 Dec 2023 | CNY | 18.02 | 18.02 | 17.6 | 17.6 | 17.6 | -0.42 (-2.33%) | 3,312,550 |
| 4 Dec 2023 | CNY | 18.41 | 18.41 | 17.98 | 18.02 | 18.02 | -0.18 (-0.99%) | 3,102,010 |
| 1 Dec 2023 | CNY | 18.3 | 18.46 | 17.84 | 18.2 | 18.2 | -0.22 (-1.19%) | 4,206,780 |
| 30 Nov 2023 | CNY | 18.43 | 18.9 | 18.12 | 18.42 | 18.42 | -0.06 (-0.32%) | 4,171,950 |
| 29 Nov 2023 | CNY | 18.74 | 19.04 | 18.38 | 18.48 | 18.48 | -0.28 (-1.49%) | 4,426,990 |
| 28 Nov 2023 | CNY | 18.63 | 18.96 | 18.48 | 18.76 | 18.76 | +0.19 (+1.02%) | 4,214,820 |
