| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 16.49 | 17.23 | 16.48 | 16.84 | 16.84 | +0.37 (+2.25%) | 4,101,300 |
| 8 Jan 2024 | CNY | 16.89 | 16.89 | 16.46 | 16.47 | 16.47 | -0.48 (-2.83%) | 3,779,000 |
| 5 Jan 2024 | CNY | 17.32 | 17.45 | 16.84 | 16.95 | 16.95 | -0.39 (-2.25%) | 3,535,150 |
| 4 Jan 2024 | CNY | 17.7 | 17.7 | 17.2 | 17.34 | 17.34 | -0.4 (-2.25%) | 2,822,780 |
| 3 Jan 2024 | CNY | 18 | 18 | 17.6 | 17.74 | 17.74 | -0.24 (-1.33%) | 2,763,900 |
| 2 Jan 2024 | CNY | 18 | 18.08 | 17.8 | 17.98 | 17.98 | -0.01 (-0.06%) | 3,103,520 |
| 29 Dec 2023 | CNY | 18.24 | 18.28 | 17.92 | 17.99 | 17.99 | -0.26 (-1.42%) | 4,185,400 |
| 28 Dec 2023 | CNY | 17.44 | 18.41 | 17.44 | 18.25 | 18.25 | +0.66 (+3.75%) | 5,220,430 |
| 27 Dec 2023 | CNY | 17.6 | 17.88 | 17.51 | 17.59 | 17.59 | 0.0 (0.0%) | 3,276,150 |
| 26 Dec 2023 | CNY | 17.84 | 17.93 | 17.55 | 17.59 | 17.59 | -0.25 (-1.40%) | 2,706,780 |
| 25 Dec 2023 | CNY | 17.59 | 17.95 | 17.26 | 17.84 | 17.84 | +0.05 (+0.28%) | 5,669,410 |
| 22 Dec 2023 | CNY | 18.08 | 18.15 | 17.65 | 17.79 | 17.79 | -0.53 (-2.89%) | 7,681,520 |
| 21 Dec 2023 | CNY | 17 | 18.58 | 17 | 18.32 | 18.32 | +1.15 (+6.70%) | 11,562,020 |
| 20 Dec 2023 | CNY | 17.45 | 17.59 | 17.15 | 17.17 | 17.17 | -0.3 (-1.72%) | 6,738,130 |
| 19 Dec 2023 | CNY | 17 | 17.78 | 16.88 | 17.47 | 17.47 | +0.72 (+4.30%) | 13,690,370 |
| 18 Dec 2023 | CNY | 18.22 | 18.49 | 16.75 | 16.75 | 16.75 | -1.86 (-9.99%) | 11,452,740 |
| 15 Dec 2023 | CNY | 18.83 | 19.25 | 18.13 | 18.61 | 18.61 | -0.95 (-4.86%) | 8,940,740 |
| 14 Dec 2023 | CNY | 20.6 | 20.98 | 19.56 | 19.56 | 19.56 | -2.17 (-9.99%) | 8,976,170 |
| 13 Dec 2023 | CNY | 22.52 | 22.52 | 21.67 | 21.73 | 21.73 | -0.8 (-3.55%) | 2,048,510 |
| 12 Dec 2023 | CNY | 22.2 | 22.65 | 22.2 | 22.53 | 22.53 | +0.13 (+0.58%) | 1,010,740 |
| 11 Dec 2023 | CNY | 22.32 | 22.44 | 21.79 | 22.4 | 22.4 | -0.11 (-0.49%) | 1,656,670 |
| 8 Dec 2023 | CNY | 22.71 | 22.85 | 22.5 | 22.51 | 22.51 | -0.2 (-0.88%) | 1,092,940 |
| 7 Dec 2023 | CNY | 22.61 | 22.84 | 22.46 | 22.71 | 22.71 | 0.0 (0.0%) | 895,700 |
| 6 Dec 2023 | CNY | 22.46 | 22.9 | 22.46 | 22.71 | 22.71 | +0.11 (+0.49%) | 869,110 |
| 5 Dec 2023 | CNY | 22.62 | 22.97 | 22.46 | 22.6 | 22.6 | -0.1 (-0.44%) | 1,057,600 |
| 4 Dec 2023 | CNY | 23.01 | 23.6 | 22.5 | 22.7 | 22.7 | -0.3 (-1.30%) | 1,430,980 |
| 1 Dec 2023 | CNY | 23.13 | 23.18 | 22.89 | 23 | 23 | 0.0 (0.0%) | 1,015,500 |
| 30 Nov 2023 | CNY | 22.85 | 23.21 | 22.83 | 23 | 23 | +0.01 (+0.04%) | 946,800 |
| 29 Nov 2023 | CNY | 23.03 | 23.19 | 22.88 | 22.99 | 22.99 | -0.03 (-0.13%) | 958,900 |
| 28 Nov 2023 | CNY | 23.07 | 23.32 | 23 | 23.02 | 23.02 | -0.15 (-0.65%) | 1,217,500 |
