| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 16.98 | 16.98 | 16.17 | 16.48 | 16.48 | -0.19 (-1.14%) | 18,404,550 |
| 8 Jan 2024 | CNY | 16.74 | 16.92 | 16.5 | 16.67 | 16.67 | -0.22 (-1.30%) | 13,700,890 |
| 5 Jan 2024 | CNY | 17.09 | 17.33 | 16.77 | 16.89 | 16.89 | -0.2 (-1.17%) | 22,804,930 |
| 4 Jan 2024 | CNY | 17 | 17.15 | 16.8 | 17.09 | 17.09 | +0.04 (+0.23%) | 15,382,000 |
| 3 Jan 2024 | CNY | 17.03 | 17.21 | 16.82 | 17.05 | 17.05 | -0.15 (-0.87%) | 19,570,010 |
| 2 Jan 2024 | CNY | 16.97 | 17.44 | 16.87 | 17.2 | 17.2 | +0.24 (+1.42%) | 28,199,680 |
| 29 Dec 2023 | CNY | 17.03 | 17.18 | 16.86 | 16.96 | 16.96 | -0.19 (-1.11%) | 26,246,410 |
| 28 Dec 2023 | CNY | 16.88 | 17.32 | 16.88 | 17.15 | 17.15 | +0.11 (+0.65%) | 30,074,220 |
| 27 Dec 2023 | CNY | 16.8 | 17.4 | 16.79 | 17.04 | 17.04 | +0.17 (+1.01%) | 28,375,920 |
| 26 Dec 2023 | CNY | 16.96 | 17.04 | 16.76 | 16.87 | 16.87 | -0.03 (-0.18%) | 15,405,440 |
| 25 Dec 2023 | CNY | 16.99 | 17.5 | 16.8 | 16.9 | 16.9 | -0.63 (-3.59%) | 25,586,910 |
| 22 Dec 2023 | CNY | 17.66 | 17.84 | 17.47 | 17.53 | 17.53 | -0.07 (-0.40%) | 19,133,600 |
| 21 Dec 2023 | CNY | 17.86 | 18.09 | 17.41 | 17.6 | 17.6 | -0.53 (-2.92%) | 27,480,460 |
| 20 Dec 2023 | CNY | 18.05 | 18.5 | 17.95 | 18.13 | 18.13 | -0.57 (-3.05%) | 28,764,370 |
| 19 Dec 2023 | CNY | 20.63 | 20.68 | 18.7 | 18.7 | 18.7 | -2.08 (-10.01%) | 43,615,700 |
| 18 Dec 2023 | CNY | 20.91 | 21.25 | 20.73 | 20.78 | 20.78 | -0.2 (-0.95%) | 11,118,890 |
| 15 Dec 2023 | CNY | 20.8 | 21.27 | 20.73 | 20.98 | 20.98 | +0.18 (+0.87%) | 14,958,430 |
| 14 Dec 2023 | CNY | 21.3 | 21.38 | 20.78 | 20.8 | 20.8 | -0.31 (-1.47%) | 13,771,800 |
| 13 Dec 2023 | CNY | 21.49 | 21.49 | 21.11 | 21.11 | 21.11 | -0.44 (-2.04%) | 14,199,080 |
| 12 Dec 2023 | CNY | 21.71 | 21.86 | 21.51 | 21.55 | 21.55 | -0.4 (-1.82%) | 20,494,520 |
| 11 Dec 2023 | CNY | 21.06 | 22.21 | 20.85 | 21.95 | 21.95 | +0.71 (+3.34%) | 37,234,720 |
| 8 Dec 2023 | CNY | 21.68 | 21.73 | 21.14 | 21.24 | 21.24 | -0.46 (-2.12%) | 24,571,030 |
| 7 Dec 2023 | CNY | 21.27 | 21.85 | 21.12 | 21.7 | 21.7 | +0.31 (+1.45%) | 28,840,300 |
| 6 Dec 2023 | CNY | 21.42 | 21.99 | 21.21 | 21.39 | 21.39 | -0.2 (-0.93%) | 26,358,160 |
| 5 Dec 2023 | CNY | 21.06 | 21.98 | 20.83 | 21.59 | 21.59 | +0.38 (+1.79%) | 38,197,510 |
| 4 Dec 2023 | CNY | 21.44 | 21.48 | 21.19 | 21.21 | 21.21 | -0.19 (-0.89%) | 15,170,440 |
| 1 Dec 2023 | CNY | 21.33 | 21.64 | 21.24 | 21.4 | 21.4 | -0.12 (-0.56%) | 20,349,400 |
| 30 Nov 2023 | CNY | 20.74 | 21.81 | 20.71 | 21.52 | 21.52 | +0.81 (+3.91%) | 41,554,530 |
| 29 Nov 2023 | CNY | 20.51 | 20.74 | 20.48 | 20.71 | 20.71 | +0.1 (+0.49%) | 11,684,350 |
| 28 Nov 2023 | CNY | 20.75 | 20.88 | 20.44 | 20.61 | 20.61 | -0.17 (-0.82%) | 12,871,060 |
