| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 17.34 | 18.07 | 17.31 | 17.69 | 17.69 | +0.23 (+1.32%) | 2,784,600 |
| 8 Jan 2024 | CNY | 17.94 | 18.09 | 17.46 | 17.46 | 17.46 | -0.27 (-1.52%) | 2,390,780 |
| 5 Jan 2024 | CNY | 18.4 | 18.8 | 17.7 | 17.73 | 17.73 | -0.74 (-4.01%) | 4,667,830 |
| 4 Jan 2024 | CNY | 18.92 | 19.09 | 18.36 | 18.47 | 18.47 | -0.08 (-0.43%) | 7,111,540 |
| 3 Jan 2024 | CNY | 18.09 | 18.79 | 17.78 | 18.55 | 18.55 | +0.49 (+2.71%) | 6,981,300 |
| 2 Jan 2024 | CNY | 17.86 | 18.24 | 17.58 | 18.06 | 18.06 | +0.15 (+0.84%) | 3,229,500 |
| 29 Dec 2023 | CNY | 17.88 | 18.05 | 17.53 | 17.91 | 17.91 | -0.01 (-0.06%) | 2,615,600 |
| 28 Dec 2023 | CNY | 16.95 | 18.11 | 16.86 | 17.92 | 17.92 | +1 (+5.91%) | 3,927,540 |
| 27 Dec 2023 | CNY | 17.29 | 17.32 | 16.84 | 16.92 | 16.92 | -0.32 (-1.86%) | 1,913,300 |
| 26 Dec 2023 | CNY | 17.75 | 17.81 | 17.17 | 17.24 | 17.24 | -0.51 (-2.87%) | 1,590,300 |
| 25 Dec 2023 | CNY | 17.96 | 17.96 | 17.47 | 17.75 | 17.75 | -0.12 (-0.67%) | 1,998,400 |
| 22 Dec 2023 | CNY | 17.93 | 18.14 | 17.6 | 17.87 | 17.87 | -0.02 (-0.11%) | 2,935,040 |
| 21 Dec 2023 | CNY | 17.43 | 18.18 | 17.34 | 17.89 | 17.89 | +0.42 (+2.40%) | 3,199,800 |
| 20 Dec 2023 | CNY | 18.13 | 18.25 | 17.46 | 17.47 | 17.47 | -0.78 (-4.27%) | 3,021,040 |
| 19 Dec 2023 | CNY | 18.05 | 18.47 | 17.7 | 18.25 | 18.25 | +0.1 (+0.55%) | 2,595,770 |
| 18 Dec 2023 | CNY | 18.61 | 18.8 | 17.9 | 18.15 | 18.15 | -0.43 (-2.31%) | 3,296,910 |
| 15 Dec 2023 | CNY | 18.68 | 19.02 | 18.51 | 18.58 | 18.58 | -0.4 (-2.11%) | 3,323,400 |
| 14 Dec 2023 | CNY | 18.83 | 19.48 | 18.67 | 18.98 | 18.98 | +0.32 (+1.71%) | 6,892,300 |
| 13 Dec 2023 | CNY | 18.5 | 19.01 | 18.14 | 18.66 | 18.66 | +0.15 (+0.81%) | 7,039,930 |
| 12 Dec 2023 | CNY | 18.64 | 19.04 | 18.21 | 18.51 | 18.51 | -0.29 (-1.54%) | 6,798,970 |
| 11 Dec 2023 | CNY | 19.5 | 19.5 | 18.07 | 18.8 | 18.8 | +0.63 (+3.47%) | 12,237,580 |
| 8 Dec 2023 | CNY | 16.48 | 18.17 | 16.48 | 18.17 | 18.17 | +1.65 (+9.99%) | 5,813,590 |
| 7 Dec 2023 | CNY | 16.15 | 16.6 | 16.12 | 16.52 | 16.52 | +0.34 (+2.10%) | 2,915,660 |
| 6 Dec 2023 | CNY | 16.14 | 16.49 | 16.1 | 16.18 | 16.18 | +0.01 (+0.06%) | 1,944,600 |
| 5 Dec 2023 | CNY | 16.5 | 16.55 | 16.16 | 16.17 | 16.17 | -0.35 (-2.12%) | 1,876,760 |
| 4 Dec 2023 | CNY | 16.65 | 16.77 | 16.5 | 16.52 | 16.52 | -0.13 (-0.78%) | 1,349,700 |
| 1 Dec 2023 | CNY | 16.75 | 16.78 | 16.5 | 16.65 | 16.65 | -0.1 (-0.60%) | 1,516,380 |
| 30 Nov 2023 | CNY | 16.64 | 16.95 | 16.45 | 16.75 | 16.75 | +0.05 (+0.30%) | 1,803,080 |
| 29 Nov 2023 | CNY | 16.8 | 16.89 | 16.66 | 16.7 | 16.7 | -0.12 (-0.71%) | 1,338,200 |
| 28 Nov 2023 | CNY | 16.68 | 16.83 | 16.35 | 16.82 | 16.82 | +0.23 (+1.39%) | 1,904,200 |
