| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 18.53 | 18.75 | 18.26 | 18.59 | 18.59 | +0.06 (+0.32%) | 6,880,430 |
| 8 Jan 2024 | CNY | 18.8 | 18.83 | 18.43 | 18.53 | 18.53 | -0.32 (-1.70%) | 7,156,520 |
| 5 Jan 2024 | CNY | 18.84 | 19.11 | 18.7 | 18.85 | 18.85 | -0.05 (-0.26%) | 6,828,290 |
| 4 Jan 2024 | CNY | 19.04 | 19.06 | 18.71 | 18.9 | 18.9 | -0.22 (-1.15%) | 6,896,540 |
| 3 Jan 2024 | CNY | 19.09 | 19.36 | 18.98 | 19.12 | 19.12 | -0.03 (-0.16%) | 5,063,290 |
| 2 Jan 2024 | CNY | 19.27 | 19.48 | 19.08 | 19.15 | 19.15 | -0.08 (-0.42%) | 7,853,670 |
| 29 Dec 2023 | CNY | 18.96 | 19.37 | 18.94 | 19.23 | 19.23 | +0.29 (+1.53%) | 11,027,220 |
| 28 Dec 2023 | CNY | 18.42 | 19.05 | 18.35 | 18.94 | 18.94 | +0.35 (+1.88%) | 7,745,290 |
| 27 Dec 2023 | CNY | 18.51 | 18.62 | 18.25 | 18.59 | 18.59 | +0.07 (+0.38%) | 7,012,690 |
| 26 Dec 2023 | CNY | 18.84 | 18.84 | 18.3 | 18.52 | 18.52 | -0.09 (-0.48%) | 5,489,270 |
| 25 Dec 2023 | CNY | 18.14 | 18.68 | 18.14 | 18.61 | 18.61 | +0.45 (+2.48%) | 7,029,860 |
| 22 Dec 2023 | CNY | 18.01 | 18.49 | 17.78 | 18.16 | 18.16 | +0.05 (+0.28%) | 7,400,300 |
| 21 Dec 2023 | CNY | 17.5 | 18.16 | 17.5 | 18.11 | 18.11 | +0.42 (+2.37%) | 8,724,310 |
| 20 Dec 2023 | CNY | 17.91 | 17.95 | 17.66 | 17.69 | 17.69 | -0.26 (-1.45%) | 6,596,660 |
| 19 Dec 2023 | CNY | 17.83 | 17.98 | 17.57 | 17.95 | 17.95 | +0.12 (+0.67%) | 9,613,020 |
| 18 Dec 2023 | CNY | 18.26 | 18.33 | 17.78 | 17.83 | 17.83 | -0.51 (-2.78%) | 8,773,120 |
| 15 Dec 2023 | CNY | 18.59 | 18.69 | 18.3 | 18.34 | 18.34 | -0.19 (-1.03%) | 7,782,440 |
| 14 Dec 2023 | CNY | 18.54 | 18.88 | 18.47 | 18.53 | 18.53 | +0.08 (+0.43%) | 6,677,550 |
| 13 Dec 2023 | CNY | 18.85 | 18.91 | 18.45 | 18.45 | 18.45 | -0.49 (-2.59%) | 10,125,520 |
| 12 Dec 2023 | CNY | 18.72 | 19.04 | 18.66 | 18.94 | 18.94 | +0.21 (+1.12%) | 7,051,300 |
| 11 Dec 2023 | CNY | 18.3 | 18.77 | 18.11 | 18.73 | 18.73 | +0.4 (+2.18%) | 10,632,760 |
| 8 Dec 2023 | CNY | 18.73 | 18.79 | 18.32 | 18.33 | 18.33 | -0.39 (-2.08%) | 9,878,930 |
| 7 Dec 2023 | CNY | 18.66 | 18.77 | 18.36 | 18.72 | 18.72 | +0.07 (+0.38%) | 8,068,130 |
| 6 Dec 2023 | CNY | 18.8 | 18.89 | 18.39 | 18.65 | 18.65 | -0.24 (-1.27%) | 13,751,010 |
| 5 Dec 2023 | CNY | 19.28 | 19.28 | 18.83 | 18.89 | 18.89 | -0.42 (-2.18%) | 7,688,300 |
| 4 Dec 2023 | CNY | 19.59 | 19.62 | 19.27 | 19.31 | 19.31 | -0.27 (-1.38%) | 6,157,140 |
| 1 Dec 2023 | CNY | 19.87 | 19.89 | 19.35 | 19.58 | 19.58 | -0.33 (-1.66%) | 9,484,900 |
| 30 Nov 2023 | CNY | 20.21 | 20.21 | 19.75 | 19.91 | 19.91 | -0.34 (-1.68%) | 7,300,190 |
| 29 Nov 2023 | CNY | 20.5 | 20.63 | 20.2 | 20.25 | 20.25 | -0.12 (-0.59%) | 4,475,950 |
| 28 Nov 2023 | CNY | 20.17 | 20.56 | 19.91 | 20.37 | 20.37 | +0.15 (+0.74%) | 5,933,940 |
