| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 17.86 | 18.18 | 17.85 | 18.06 | 18.06 | +0.11 (+0.61%) | 1,038,900 |
| 29 Dec 2023 | CNY | 17.9 | 18.02 | 17.83 | 17.95 | 17.95 | +0.04 (+0.22%) | 1,202,500 |
| 28 Dec 2023 | CNY | 17.52 | 17.97 | 17.5 | 17.91 | 17.91 | +0.37 (+2.11%) | 1,918,236 |
| 27 Dec 2023 | CNY | 17.55 | 17.63 | 17.4 | 17.54 | 17.54 | -0.11 (-0.62%) | 822,242 |
| 26 Dec 2023 | CNY | 17.53 | 17.7 | 17.51 | 17.65 | 17.65 | +0.06 (+0.34%) | 1,090,000 |
| 25 Dec 2023 | CNY | 17.61 | 17.71 | 17.48 | 17.59 | 17.59 | -0.11 (-0.62%) | 1,018,510 |
| 22 Dec 2023 | CNY | 17.65 | 17.86 | 17.51 | 17.7 | 17.7 | 0.0 (0.0%) | 1,243,410 |
| 21 Dec 2023 | CNY | 17.6 | 17.79 | 17.3 | 17.7 | 17.7 | +0.03 (+0.17%) | 1,462,204 |
| 20 Dec 2023 | CNY | 17.7 | 17.82 | 17.65 | 17.67 | 17.67 | -0.04 (-0.23%) | 940,437 |
| 19 Dec 2023 | CNY | 17.65 | 17.83 | 17.62 | 17.71 | 17.71 | +0.06 (+0.34%) | 1,128,794 |
| 18 Dec 2023 | CNY | 18.06 | 18.09 | 17.59 | 17.65 | 17.65 | -0.41 (-2.27%) | 1,642,500 |
| 15 Dec 2023 | CNY | 18.13 | 18.28 | 17.95 | 18.06 | 18.06 | -0.07 (-0.39%) | 1,317,442 |
| 14 Dec 2023 | CNY | 18.19 | 18.29 | 18.1 | 18.13 | 18.13 | +0.02 (+0.11%) | 748,600 |
| 13 Dec 2023 | CNY | 18.32 | 18.32 | 18.11 | 18.11 | 18.11 | -0.25 (-1.36%) | 1,083,600 |
| 12 Dec 2023 | CNY | 18.54 | 18.55 | 18.27 | 18.36 | 18.36 | -0.18 (-0.97%) | 1,233,875 |
| 11 Dec 2023 | CNY | 18.1 | 18.55 | 17.93 | 18.54 | 18.54 | +0.39 (+2.15%) | 1,605,520 |
| 8 Dec 2023 | CNY | 18.35 | 18.45 | 18.14 | 18.15 | 18.15 | -0.22 (-1.20%) | 1,333,909 |
| 7 Dec 2023 | CNY | 18.65 | 18.65 | 18.21 | 18.37 | 18.37 | -0.12 (-0.65%) | 2,076,572 |
| 6 Dec 2023 | CNY | 18.38 | 18.69 | 18.32 | 18.49 | 18.49 | +0.1 (+0.54%) | 908,900 |
| 5 Dec 2023 | CNY | 18.71 | 18.71 | 18.39 | 18.39 | 18.39 | -0.32 (-1.71%) | 1,380,243 |
| 4 Dec 2023 | CNY | 18.9 | 18.94 | 18.68 | 18.71 | 18.71 | -0.19 (-1.01%) | 1,504,395 |
| 1 Dec 2023 | CNY | 19.09 | 19.09 | 18.78 | 18.9 | 18.9 | -0.18 (-0.94%) | 1,227,900 |
| 30 Nov 2023 | CNY | 19.32 | 19.32 | 18.95 | 19.08 | 19.08 | -0.24 (-1.24%) | 997,300 |
| 29 Nov 2023 | CNY | 19.35 | 19.41 | 19.23 | 19.32 | 19.32 | -0.03 (-0.16%) | 848,598 |
| 28 Nov 2023 | CNY | 19.27 | 19.37 | 19.07 | 19.35 | 19.35 | +0.09 (+0.47%) | 685,226 |
| 27 Nov 2023 | CNY | 19.17 | 19.38 | 19.09 | 19.26 | 19.26 | 0.0 (0.0%) | 838,900 |
| 24 Nov 2023 | CNY | 19.45 | 19.48 | 19.21 | 19.26 | 19.26 | -0.14 (-0.72%) | 853,000 |
| 23 Nov 2023 | CNY | 19.2 | 19.45 | 19.13 | 19.4 | 19.4 | +0.18 (+0.94%) | 791,942 |
| 22 Nov 2023 | CNY | 19.47 | 19.76 | 19.22 | 19.22 | 19.22 | -0.21 (-1.08%) | 1,554,568 |
| 21 Nov 2023 | CNY | 19.53 | 19.6 | 19.42 | 19.43 | 19.43 | -0.1 (-0.51%) | 898,132 |
