| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 16.2 | 16.31 | 15.5 | 15.7 | 15.7 | -0.44 (-2.73%) | 7,557,000 |
| 8 Jan 2024 | CNY | 16.4 | 16.59 | 16.13 | 16.14 | 16.14 | -0.48 (-2.89%) | 4,038,400 |
| 5 Jan 2024 | CNY | 17.27 | 17.28 | 16.51 | 16.62 | 16.62 | -0.39 (-2.29%) | 4,544,900 |
| 4 Jan 2024 | CNY | 17.09 | 17.19 | 16.88 | 17.01 | 17.01 | -0.1 (-0.58%) | 3,573,550 |
| 3 Jan 2024 | CNY | 17.2 | 17.22 | 16.76 | 17.11 | 17.11 | -0.19 (-1.10%) | 6,993,470 |
| 2 Jan 2024 | CNY | 17.84 | 17.94 | 17.3 | 17.3 | 17.3 | -0.5 (-2.81%) | 8,588,800 |
| 29 Dec 2023 | CNY | 17.8 | 17.95 | 17.6 | 17.8 | 17.8 | +0.04 (+0.23%) | 9,317,460 |
| 28 Dec 2023 | CNY | 17.8 | 18.03 | 17.34 | 17.76 | 17.76 | -0.44 (-2.42%) | 17,737,340 |
| 27 Dec 2023 | CNY | 17.63 | 19.16 | 17.63 | 18.2 | 18.2 | +0.78 (+4.48%) | 22,307,060 |
| 26 Dec 2023 | CNY | 17.68 | 17.81 | 17.27 | 17.42 | 17.42 | -0.26 (-1.47%) | 3,677,000 |
| 25 Dec 2023 | CNY | 18.08 | 18.29 | 17.55 | 17.68 | 17.68 | -0.36 (-2.00%) | 5,128,400 |
| 22 Dec 2023 | CNY | 18.15 | 18.5 | 17.91 | 18.04 | 18.04 | -0.14 (-0.77%) | 4,628,800 |
| 21 Dec 2023 | CNY | 17.82 | 18.29 | 17.65 | 18.18 | 18.18 | +0.25 (+1.39%) | 5,470,470 |
| 20 Dec 2023 | CNY | 18.71 | 18.86 | 17.9 | 17.93 | 17.93 | -0.89 (-4.73%) | 7,255,960 |
| 19 Dec 2023 | CNY | 18.58 | 19.14 | 18.5 | 18.82 | 18.82 | +0.09 (+0.48%) | 5,725,110 |
| 18 Dec 2023 | CNY | 18.66 | 19.19 | 18.66 | 18.73 | 18.73 | -0.05 (-0.27%) | 5,031,870 |
| 15 Dec 2023 | CNY | 18.95 | 19.2 | 18.66 | 18.78 | 18.78 | -0.23 (-1.21%) | 6,105,360 |
| 14 Dec 2023 | CNY | 19.8 | 19.95 | 18.98 | 19.01 | 19.01 | -0.72 (-3.65%) | 11,183,170 |
| 13 Dec 2023 | CNY | 19.47 | 20.77 | 19.39 | 19.73 | 19.73 | +0.15 (+0.77%) | 20,381,780 |
| 12 Dec 2023 | CNY | 19.26 | 19.66 | 19.1 | 19.58 | 19.58 | +0.35 (+1.82%) | 10,350,860 |
| 11 Dec 2023 | CNY | 18.8 | 19.37 | 18.53 | 19.23 | 19.23 | +0.13 (+0.68%) | 7,770,280 |
| 8 Dec 2023 | CNY | 19.3 | 19.88 | 18.88 | 19.1 | 19.1 | -0.2 (-1.04%) | 12,789,990 |
| 7 Dec 2023 | CNY | 18.8 | 20 | 18.62 | 19.3 | 19.3 | +1.1 (+6.04%) | 19,619,340 |
| 6 Dec 2023 | CNY | 17.7 | 18.7 | 17.52 | 18.2 | 18.2 | +0.38 (+2.13%) | 7,664,930 |
| 5 Dec 2023 | CNY | 18.33 | 18.81 | 17.79 | 17.82 | 17.82 | -0.67 (-3.62%) | 6,233,270 |
| 4 Dec 2023 | CNY | 18.18 | 18.8 | 18.16 | 18.49 | 18.49 | +0.27 (+1.48%) | 8,381,300 |
| 1 Dec 2023 | CNY | 17.5 | 18.4 | 17.17 | 18.22 | 18.22 | +1.07 (+6.24%) | 11,225,670 |
| 30 Nov 2023 | CNY | 17.36 | 17.43 | 17 | 17.15 | 17.15 | -0.25 (-1.44%) | 3,478,000 |
| 29 Nov 2023 | CNY | 17.6 | 17.68 | 17.4 | 17.4 | 17.4 | -0.27 (-1.53%) | 3,785,600 |
| 28 Nov 2023 | CNY | 17.83 | 17.92 | 17.5 | 17.67 | 17.67 | -0.17 (-0.95%) | 4,641,760 |
