| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 16.6 | 16.67 | 15.77 | 15.82 | 15.82 | -0.78 (-4.70%) | 4,667,343 |
| 5 Jan 2024 | CNY | 16.37 | 16.67 | 16.33 | 16.6 | 16.6 | +0.19 (+1.16%) | 4,951,969 |
| 4 Jan 2024 | CNY | 16.29 | 16.42 | 16.17 | 16.41 | 16.41 | +0.05 (+0.31%) | 1,941,269 |
| 3 Jan 2024 | CNY | 16.4 | 16.59 | 16.26 | 16.36 | 16.36 | -0.09 (-0.55%) | 2,420,513 |
| 2 Jan 2024 | CNY | 16.7 | 16.8 | 16.43 | 16.45 | 16.45 | -0.05 (-0.30%) | 3,046,646 |
| 29 Dec 2023 | CNY | 16.24 | 16.53 | 16.21 | 16.5 | 16.5 | +0.2 (+1.23%) | 3,277,448 |
| 28 Dec 2023 | CNY | 15.96 | 16.37 | 15.85 | 16.3 | 16.3 | +0.28 (+1.75%) | 3,640,058 |
| 27 Dec 2023 | CNY | 15.88 | 16.08 | 15.7 | 16.02 | 16.02 | +0.12 (+0.75%) | 2,224,981 |
| 26 Dec 2023 | CNY | 16.39 | 16.39 | 15.85 | 15.9 | 15.9 | -0.48 (-2.93%) | 2,839,270 |
| 25 Dec 2023 | CNY | 16.4 | 16.54 | 16.2 | 16.38 | 16.38 | +0.13 (+0.80%) | 2,935,268 |
| 22 Dec 2023 | CNY | 16.27 | 16.33 | 16.08 | 16.25 | 16.25 | -0.02 (-0.12%) | 2,983,910 |
| 21 Dec 2023 | CNY | 16.43 | 16.44 | 15.96 | 16.27 | 16.27 | -0.18 (-1.09%) | 3,551,821 |
| 20 Dec 2023 | CNY | 16.6 | 16.84 | 16.42 | 16.45 | 16.45 | -0.13 (-0.78%) | 2,837,189 |
| 19 Dec 2023 | CNY | 16.55 | 16.71 | 16.36 | 16.58 | 16.58 | +0.06 (+0.36%) | 2,880,758 |
| 18 Dec 2023 | CNY | 16.98 | 16.98 | 16.46 | 16.52 | 16.52 | -0.4 (-2.36%) | 3,717,486 |
| 15 Dec 2023 | CNY | 17.45 | 17.45 | 16.89 | 16.92 | 16.92 | -0.4 (-2.31%) | 4,052,921 |
| 14 Dec 2023 | CNY | 17.71 | 17.83 | 17.29 | 17.32 | 17.32 | -0.39 (-2.20%) | 5,158,264 |
| 13 Dec 2023 | CNY | 17.74 | 18.03 | 17.65 | 17.71 | 17.71 | +0.03 (+0.17%) | 4,857,227 |
| 12 Dec 2023 | CNY | 17.84 | 17.86 | 17.58 | 17.68 | 17.68 | -0.16 (-0.90%) | 3,563,624 |
| 11 Dec 2023 | CNY | 17.41 | 17.88 | 17.3 | 17.84 | 17.84 | +0.34 (+1.94%) | 4,704,885 |
| 8 Dec 2023 | CNY | 17.78 | 17.95 | 17.48 | 17.5 | 17.5 | -0.47 (-2.62%) | 6,442,473 |
| 7 Dec 2023 | CNY | 18.22 | 18.55 | 17.95 | 17.97 | 17.97 | -0.03 (-0.17%) | 6,366,680 |
| 6 Dec 2023 | CNY | 18.05 | 18.21 | 17.84 | 18 | 18 | -0.09 (-0.50%) | 5,388,827 |
| 5 Dec 2023 | CNY | 18.6 | 18.73 | 18.08 | 18.09 | 18.09 | -0.89 (-4.69%) | 8,093,867 |
| 4 Dec 2023 | CNY | 18.55 | 19.46 | 18.3 | 18.98 | 18.98 | +0.39 (+2.10%) | 9,277,377 |
| 1 Dec 2023 | CNY | 18.4 | 18.69 | 18.32 | 18.59 | 18.59 | +0.1 (+0.54%) | 5,826,347 |
| 30 Nov 2023 | CNY | 19.69 | 19.72 | 18.32 | 18.49 | 18.49 | -0.98 (-5.03%) | 11,272,930 |
| 29 Nov 2023 | CNY | 19.76 | 20.07 | 19.41 | 19.47 | 19.47 | -0.45 (-2.26%) | 6,893,569 |
| 28 Nov 2023 | CNY | 20.1 | 20.24 | 19.28 | 19.92 | 19.92 | -0.11 (-0.55%) | 8,523,564 |
| 27 Nov 2023 | CNY | 20.06 | 20.53 | 19.88 | 20.03 | 20.03 | -0.33 (-1.62%) | 10,024,580 |
