| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 17.6 | 18.58 | 17.6 | 18.49 | 18.49 | +0.77 (+4.35%) | 10,956,560 |
| 8 Jan 2024 | CNY | 18.01 | 18.13 | 17.68 | 17.72 | 17.72 | -0.39 (-2.15%) | 5,582,730 |
| 5 Jan 2024 | CNY | 18.35 | 18.42 | 17.99 | 18.11 | 18.11 | -0.31 (-1.68%) | 5,489,400 |
| 4 Jan 2024 | CNY | 18.46 | 18.47 | 18 | 18.42 | 18.42 | +0.07 (+0.38%) | 6,881,360 |
| 3 Jan 2024 | CNY | 18.48 | 18.5 | 18 | 18.35 | 18.35 | -0.14 (-0.76%) | 9,598,670 |
| 2 Jan 2024 | CNY | 18.23 | 18.98 | 18.23 | 18.49 | 18.49 | +0.28 (+1.54%) | 11,937,670 |
| 29 Dec 2023 | CNY | 18.25 | 18.36 | 17.97 | 18.21 | 18.21 | -0.04 (-0.22%) | 7,636,910 |
| 28 Dec 2023 | CNY | 18.2 | 18.42 | 17.99 | 18.25 | 18.25 | -0.03 (-0.16%) | 10,059,300 |
| 27 Dec 2023 | CNY | 17.71 | 18.39 | 17.69 | 18.28 | 18.28 | +0.45 (+2.52%) | 11,948,210 |
| 26 Dec 2023 | CNY | 17.44 | 18.11 | 17.32 | 17.83 | 17.83 | +0.33 (+1.89%) | 14,807,560 |
| 25 Dec 2023 | CNY | 16.22 | 17.67 | 16.22 | 17.5 | 17.5 | +1.24 (+7.63%) | 16,791,930 |
| 22 Dec 2023 | CNY | 16.17 | 16.49 | 16.06 | 16.26 | 16.26 | +0.1 (+0.62%) | 7,685,430 |
| 21 Dec 2023 | CNY | 15.81 | 16.24 | 15.44 | 16.16 | 16.16 | +0.3 (+1.89%) | 8,819,390 |
| 20 Dec 2023 | CNY | 15.9 | 15.99 | 15.71 | 15.86 | 15.86 | +0.01 (+0.06%) | 6,358,130 |
| 19 Dec 2023 | CNY | 15.47 | 15.95 | 15.47 | 15.85 | 15.85 | +0.31 (+1.99%) | 5,587,690 |
| 18 Dec 2023 | CNY | 15.8 | 15.9 | 15.48 | 15.54 | 15.54 | -0.32 (-2.02%) | 8,034,370 |
| 15 Dec 2023 | CNY | 16.25 | 16.66 | 15.79 | 15.86 | 15.86 | +0.13 (+0.83%) | 15,221,440 |
| 14 Dec 2023 | CNY | 15.7 | 16 | 15.67 | 15.73 | 15.73 | +0.12 (+0.77%) | 6,238,760 |
| 13 Dec 2023 | CNY | 15.67 | 15.97 | 15.49 | 15.61 | 15.61 | -0.06 (-0.38%) | 4,843,630 |
| 12 Dec 2023 | CNY | 15.8 | 15.88 | 15.55 | 15.67 | 15.67 | -0.14 (-0.89%) | 4,382,020 |
| 11 Dec 2023 | CNY | 15.36 | 15.88 | 15.29 | 15.81 | 15.81 | +0.42 (+2.73%) | 6,771,370 |
| 8 Dec 2023 | CNY | 15.8 | 15.89 | 15.39 | 15.39 | 15.39 | -0.42 (-2.66%) | 9,302,200 |
| 7 Dec 2023 | CNY | 15.88 | 15.9 | 15.6 | 15.81 | 15.81 | -0.07 (-0.44%) | 7,375,090 |
| 6 Dec 2023 | CNY | 15.89 | 16.39 | 15.88 | 15.88 | 15.88 | -0.02 (-0.13%) | 7,551,370 |
| 5 Dec 2023 | CNY | 16.04 | 16.1 | 15.9 | 15.9 | 15.9 | -0.25 (-1.55%) | 3,473,140 |
| 4 Dec 2023 | CNY | 16.25 | 16.36 | 15.98 | 16.15 | 16.15 | -0.12 (-0.74%) | 5,840,010 |
| 1 Dec 2023 | CNY | 16.28 | 16.36 | 16.09 | 16.27 | 16.27 | -0.01 (-0.06%) | 5,810,830 |
| 30 Nov 2023 | CNY | 16.44 | 16.55 | 16.08 | 16.28 | 16.28 | -0.23 (-1.39%) | 5,600,500 |
| 29 Nov 2023 | CNY | 16.61 | 16.77 | 16.48 | 16.51 | 16.51 | -0.19 (-1.14%) | 5,067,910 |
| 28 Nov 2023 | CNY | 16.69 | 16.75 | 16.38 | 16.7 | 16.7 | +0.01 (+0.06%) | 4,263,940 |
