| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 17.42 | 17.83 | 17.2 | 17.25 | 17.25 | -0.39 (-2.21%) | 59,154,472 |
| 29 Dec 2023 | CNY | 17.9 | 17.97 | 17.52 | 17.64 | 17.64 | +0.39 (+2.26%) | 106,765,769 |
| 28 Dec 2023 | CNY | 15.55 | 17.25 | 15.51 | 17.25 | 17.25 | +1.57 (+10.01%) | 73,278,189 |
| 27 Dec 2023 | CNY | 15.95 | 16.01 | 15.47 | 15.68 | 15.68 | -0.36 (-2.24%) | 36,377,523 |
| 26 Dec 2023 | CNY | 15.91 | 16.2 | 15.61 | 16.04 | 16.04 | +0.11 (+0.69%) | 41,931,040 |
| 25 Dec 2023 | CNY | 15.77 | 16.2 | 15.66 | 15.93 | 15.93 | +0.11 (+0.70%) | 37,261,515 |
| 22 Dec 2023 | CNY | 15.25 | 16.18 | 15.05 | 15.82 | 15.82 | +0.5 (+3.26%) | 65,588,188 |
| 21 Dec 2023 | CNY | 14.68 | 15.61 | 14.58 | 15.32 | 15.32 | +0.67 (+4.57%) | 62,188,261 |
| 20 Dec 2023 | CNY | 14.99 | 15.05 | 14.62 | 14.65 | 14.65 | -0.31 (-2.07%) | 20,889,878 |
| 19 Dec 2023 | CNY | 14.83 | 15.18 | 14.73 | 14.96 | 14.96 | +0.15 (+1.01%) | 28,215,007 |
| 18 Dec 2023 | CNY | 15.07 | 15.25 | 14.74 | 14.81 | 14.81 | -0.41 (-2.69%) | 25,451,888 |
| 15 Dec 2023 | CNY | 15.24 | 15.59 | 15.2 | 15.22 | 15.22 | +0.04 (+0.26%) | 29,748,761 |
| 14 Dec 2023 | CNY | 15.34 | 15.63 | 15.07 | 15.18 | 15.18 | -0.04 (-0.26%) | 23,932,021 |
| 13 Dec 2023 | CNY | 15.63 | 15.63 | 15.12 | 15.22 | 15.22 | -0.46 (-2.93%) | 28,034,856 |
| 12 Dec 2023 | CNY | 15.85 | 15.98 | 15.57 | 15.68 | 15.68 | -0.19 (-1.20%) | 23,569,928 |
| 11 Dec 2023 | CNY | 15.5 | 15.88 | 15.26 | 15.87 | 15.87 | +0.16 (+1.02%) | 30,772,877 |
| 8 Dec 2023 | CNY | 16.06 | 16.11 | 15.68 | 15.71 | 15.71 | -0.09 (-0.57%) | 27,504,409 |
| 7 Dec 2023 | CNY | 15.98 | 15.98 | 15.52 | 15.8 | 15.8 | -0.29 (-1.80%) | 32,547,096 |
| 6 Dec 2023 | CNY | 15.5 | 16.49 | 15.46 | 16.09 | 16.09 | +0.49 (+3.14%) | 61,810,965 |
| 5 Dec 2023 | CNY | 15.26 | 16.33 | 15.2 | 15.6 | 15.6 | +0.25 (+1.63%) | 67,976,082 |
| 4 Dec 2023 | CNY | 16 | 16.03 | 15.31 | 15.35 | 15.35 | -0.55 (-3.46%) | 44,908,161 |
| 1 Dec 2023 | CNY | 16.16 | 16.21 | 15.68 | 15.9 | 15.9 | -0.28 (-1.73%) | 30,652,935 |
| 30 Nov 2023 | CNY | 16.17 | 16.43 | 15.97 | 16.18 | 16.18 | -0.03 (-0.19%) | 22,483,240 |
| 29 Nov 2023 | CNY | 16.54 | 16.6 | 16.2 | 16.21 | 16.21 | -0.34 (-2.05%) | 20,567,835 |
| 28 Nov 2023 | CNY | 16.74 | 16.74 | 16.31 | 16.55 | 16.55 | -0.16 (-0.96%) | 23,702,915 |
| 27 Nov 2023 | CNY | 17.13 | 17.2 | 16.56 | 16.71 | 16.71 | -0.6 (-3.47%) | 30,685,647 |
| 24 Nov 2023 | CNY | 17.79 | 17.79 | 17.31 | 17.31 | 17.31 | -0.49 (-2.75%) | 19,894,649 |
| 23 Nov 2023 | CNY | 17.8 | 17.95 | 17.61 | 17.8 | 17.8 | +0.02 (+0.11%) | 17,286,136 |
| 22 Nov 2023 | CNY | 18.03 | 18.19 | 17.76 | 17.78 | 17.78 | -0.44 (-2.41%) | 23,117,225 |
| 21 Nov 2023 | CNY | 18.43 | 18.62 | 18.18 | 18.22 | 18.22 | -0.17 (-0.92%) | 17,442,006 |
