| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 17.16 | 17.34 | 17 | 17.15 | 17.15 | +0.02 (+0.12%) | 5,055,440 |
| 8 Jan 2024 | CNY | 17.56 | 17.62 | 17.1 | 17.13 | 17.13 | -0.43 (-2.45%) | 5,892,680 |
| 5 Jan 2024 | CNY | 17.76 | 17.88 | 17.5 | 17.56 | 17.56 | -0.19 (-1.07%) | 6,110,600 |
| 4 Jan 2024 | CNY | 17.6 | 17.79 | 17.44 | 17.75 | 17.75 | +0.09 (+0.51%) | 5,377,470 |
| 3 Jan 2024 | CNY | 17.48 | 17.89 | 17.45 | 17.66 | 17.66 | +0.15 (+0.86%) | 6,755,350 |
| 2 Jan 2024 | CNY | 17.18 | 17.76 | 17.06 | 17.51 | 17.51 | +0.4 (+2.34%) | 11,110,640 |
| 29 Dec 2023 | CNY | 16.72 | 17.16 | 16.68 | 17.11 | 17.11 | +0.38 (+2.27%) | 7,287,010 |
| 28 Dec 2023 | CNY | 17 | 17 | 16.62 | 16.73 | 16.73 | -0.26 (-1.53%) | 6,965,000 |
| 27 Dec 2023 | CNY | 16.48 | 17.02 | 16.34 | 16.99 | 16.99 | +0.56 (+3.41%) | 7,211,160 |
| 26 Dec 2023 | CNY | 16.71 | 16.73 | 16.26 | 16.43 | 16.43 | -0.29 (-1.73%) | 5,292,250 |
| 25 Dec 2023 | CNY | 16.55 | 16.74 | 16.2 | 16.72 | 16.72 | +0.17 (+1.03%) | 6,276,960 |
| 22 Dec 2023 | CNY | 16.51 | 16.86 | 16.4 | 16.55 | 16.55 | +0.03 (+0.18%) | 7,214,400 |
| 21 Dec 2023 | CNY | 16.41 | 16.55 | 16.07 | 16.52 | 16.52 | +0.11 (+0.67%) | 7,277,350 |
| 20 Dec 2023 | CNY | 16.72 | 16.84 | 16.41 | 16.41 | 16.41 | -0.22 (-1.32%) | 4,983,460 |
| 19 Dec 2023 | CNY | 16.62 | 16.72 | 16.48 | 16.63 | 16.63 | +0.01 (+0.06%) | 4,726,650 |
| 18 Dec 2023 | CNY | 16.38 | 17.06 | 16.34 | 16.62 | 16.62 | +0.12 (+0.73%) | 9,674,000 |
| 15 Dec 2023 | CNY | 17.15 | 17.18 | 16.32 | 16.5 | 16.5 | -0.62 (-3.62%) | 15,029,770 |
| 14 Dec 2023 | CNY | 17.64 | 17.64 | 17.01 | 17.12 | 17.12 | -0.35 (-2.00%) | 6,839,410 |
| 13 Dec 2023 | CNY | 17.38 | 17.66 | 17.3 | 17.47 | 17.47 | +0.12 (+0.69%) | 7,031,850 |
| 12 Dec 2023 | CNY | 17.1 | 17.56 | 16.93 | 17.35 | 17.35 | +0.37 (+2.18%) | 8,066,750 |
| 11 Dec 2023 | CNY | 16.65 | 16.99 | 16.46 | 16.98 | 16.98 | +0.33 (+1.98%) | 6,310,970 |
| 8 Dec 2023 | CNY | 16.61 | 16.83 | 16.53 | 16.65 | 16.65 | -0.03 (-0.18%) | 4,947,170 |
| 7 Dec 2023 | CNY | 16.89 | 16.89 | 16.61 | 16.68 | 16.68 | -0.22 (-1.30%) | 5,173,630 |
| 6 Dec 2023 | CNY | 16.95 | 17.01 | 16.71 | 16.9 | 16.9 | -0.08 (-0.47%) | 5,834,170 |
| 5 Dec 2023 | CNY | 17.12 | 17.22 | 16.97 | 16.98 | 16.98 | -0.16 (-0.93%) | 5,268,800 |
| 4 Dec 2023 | CNY | 17.12 | 17.26 | 16.92 | 17.14 | 17.14 | +0.01 (+0.06%) | 4,634,650 |
| 1 Dec 2023 | CNY | 17.07 | 17.24 | 17.01 | 17.13 | 17.13 | +0.02 (+0.12%) | 4,371,390 |
| 30 Nov 2023 | CNY | 17.01 | 17.23 | 16.88 | 17.11 | 17.11 | +0.04 (+0.23%) | 5,754,200 |
| 29 Nov 2023 | CNY | 17.15 | 17.2 | 16.97 | 17.07 | 17.07 | -0.12 (-0.70%) | 5,231,300 |
| 28 Nov 2023 | CNY | 17.06 | 17.23 | 16.78 | 17.19 | 17.19 | +0.13 (+0.76%) | 7,768,100 |
