| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 17.58 | 17.68 | 17.27 | 17.37 | 17.37 | -0.34 (-1.92%) | 1,229,837 |
| 12 Jan 2024 | CNY | 18.15 | 18.28 | 17.69 | 17.71 | 17.71 | +0.12 (+0.68%) | 2,261,088 |
| 11 Jan 2024 | CNY | 17.34 | 17.65 | 17.34 | 17.59 | 17.59 | +0.25 (+1.44%) | 972,669 |
| 10 Jan 2024 | CNY | 17.52 | 17.66 | 17.14 | 17.34 | 17.34 | -0.18 (-1.03%) | 763,997 |
| 9 Jan 2024 | CNY | 17.43 | 17.74 | 17.4 | 17.52 | 17.52 | +0.09 (+0.52%) | 740,423 |
| 8 Jan 2024 | CNY | 17.75 | 17.8 | 17.41 | 17.43 | 17.43 | -0.32 (-1.80%) | 1,032,821 |
| 5 Jan 2024 | CNY | 17.96 | 18.16 | 17.72 | 17.75 | 17.75 | -0.16 (-0.89%) | 1,105,301 |
| 4 Jan 2024 | CNY | 17.96 | 18.04 | 17.84 | 17.91 | 17.91 | -0.04 (-0.22%) | 772,525 |
| 3 Jan 2024 | CNY | 18.16 | 18.16 | 17.84 | 17.95 | 17.95 | -0.18 (-0.99%) | 968,256 |
| 2 Jan 2024 | CNY | 18.08 | 18.23 | 18.01 | 18.13 | 18.13 | +0.08 (+0.44%) | 1,177,338 |
| 29 Dec 2023 | CNY | 18 | 18.1 | 17.93 | 18.05 | 18.05 | +0.1 (+0.56%) | 1,285,206 |
| 28 Dec 2023 | CNY | 17.49 | 18.06 | 17.34 | 17.95 | 17.95 | +0.47 (+2.69%) | 2,326,882 |
| 27 Dec 2023 | CNY | 17.89 | 17.99 | 17.32 | 17.48 | 17.48 | -0.48 (-2.67%) | 2,157,134 |
| 26 Dec 2023 | CNY | 18.24 | 18.45 | 17.81 | 17.96 | 17.96 | -0.28 (-1.54%) | 2,841,636 |
| 25 Dec 2023 | CNY | 17.77 | 18.5 | 17.53 | 18.24 | 18.24 | +0.52 (+2.93%) | 2,935,938 |
| 22 Dec 2023 | CNY | 17.92 | 18.03 | 17.66 | 17.72 | 17.72 | -0.19 (-1.06%) | 974,609 |
| 21 Dec 2023 | CNY | 17.74 | 17.95 | 17.45 | 17.91 | 17.91 | +0.2 (+1.13%) | 1,123,985 |
| 20 Dec 2023 | CNY | 17.73 | 17.99 | 17.71 | 17.71 | 17.71 | -0.02 (-0.11%) | 880,790 |
| 19 Dec 2023 | CNY | 17.9 | 17.92 | 17.55 | 17.73 | 17.73 | -0.09 (-0.51%) | 953,377 |
| 18 Dec 2023 | CNY | 18.13 | 18.24 | 17.79 | 17.82 | 17.82 | -0.31 (-1.71%) | 834,462 |
| 15 Dec 2023 | CNY | 18.25 | 18.37 | 18.13 | 18.13 | 18.13 | -0.12 (-0.66%) | 636,556 |
| 14 Dec 2023 | CNY | 18.58 | 18.58 | 18.25 | 18.25 | 18.25 | -0.19 (-1.03%) | 839,075 |
| 13 Dec 2023 | CNY | 18.71 | 18.71 | 18.4 | 18.44 | 18.44 | -0.2 (-1.07%) | 880,348 |
| 12 Dec 2023 | CNY | 18.56 | 18.7 | 18.37 | 18.64 | 18.64 | +0.07 (+0.38%) | 1,097,266 |
| 11 Dec 2023 | CNY | 18 | 18.96 | 17.66 | 18.57 | 18.57 | +0.57 (+3.17%) | 2,844,008 |
| 8 Dec 2023 | CNY | 18.4 | 18.52 | 18 | 18 | 18 | -0.33 (-1.80%) | 1,531,399 |
| 7 Dec 2023 | CNY | 18.37 | 18.44 | 18.16 | 18.33 | 18.33 | -0.04 (-0.22%) | 829,664 |
| 6 Dec 2023 | CNY | 18.28 | 18.5 | 18.25 | 18.37 | 18.37 | +0.07 (+0.38%) | 819,897 |
| 5 Dec 2023 | CNY | 18.69 | 18.69 | 18.3 | 18.3 | 18.3 | -0.39 (-2.09%) | 942,201 |
| 4 Dec 2023 | CNY | 18.7 | 18.92 | 18.65 | 18.69 | 18.69 | -0.02 (-0.11%) | 887,912 |
