| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 18.76 | 18.89 | 18.61 | 18.85 | 18.85 | +0.02 (+0.11%) | 4,642,338 |
| 2 Jan 2024 | CNY | 18.45 | 19.02 | 18.41 | 18.83 | 18.83 | +0.31 (+1.67%) | 6,289,597 |
| 29 Dec 2023 | CNY | 18.18 | 18.52 | 18.12 | 18.52 | 18.52 | +0.19 (+1.04%) | 4,935,089 |
| 28 Dec 2023 | CNY | 18.23 | 18.4 | 17.96 | 18.33 | 18.33 | -0.09 (-0.49%) | 6,648,955 |
| 27 Dec 2023 | CNY | 18.19 | 18.45 | 18.11 | 18.42 | 18.42 | +0.4 (+2.22%) | 5,413,938 |
| 26 Dec 2023 | CNY | 18 | 18.28 | 17.97 | 18.02 | 18.02 | +0.04 (+0.22%) | 4,308,500 |
| 25 Dec 2023 | CNY | 18.15 | 18.16 | 17.65 | 17.98 | 17.98 | -0.25 (-1.37%) | 3,740,600 |
| 22 Dec 2023 | CNY | 18.1 | 18.45 | 18.05 | 18.23 | 18.23 | +0.09 (+0.50%) | 3,497,250 |
| 21 Dec 2023 | CNY | 17.92 | 18.17 | 17.74 | 18.14 | 18.14 | +0.13 (+0.72%) | 2,516,400 |
| 20 Dec 2023 | CNY | 18.15 | 18.34 | 17.97 | 18.01 | 18.01 | -0.01 (-0.06%) | 3,650,100 |
| 19 Dec 2023 | CNY | 18.27 | 18.29 | 17.89 | 18.02 | 18.02 | -0.07 (-0.39%) | 3,408,000 |
| 18 Dec 2023 | CNY | 18.26 | 18.38 | 18.04 | 18.09 | 18.09 | -0.18 (-0.99%) | 2,888,023 |
| 15 Dec 2023 | CNY | 18.55 | 18.64 | 18.17 | 18.27 | 18.27 | -0.02 (-0.11%) | 3,377,014 |
| 14 Dec 2023 | CNY | 18.53 | 18.6 | 18.27 | 18.29 | 18.29 | 0.0 (0.0%) | 2,107,614 |
| 13 Dec 2023 | CNY | 18.63 | 18.72 | 18.29 | 18.29 | 18.29 | -0.44 (-2.35%) | 4,431,989 |
| 12 Dec 2023 | CNY | 18.79 | 18.86 | 18.62 | 18.73 | 18.73 | -0.12 (-0.64%) | 3,470,700 |
| 11 Dec 2023 | CNY | 18.52 | 18.86 | 18.23 | 18.85 | 18.85 | +0.39 (+2.11%) | 3,780,600 |
| 8 Dec 2023 | CNY | 18.45 | 18.74 | 18.45 | 18.46 | 18.46 | -0.01 (-0.05%) | 2,769,500 |
| 7 Dec 2023 | CNY | 18.92 | 18.92 | 18.4 | 18.47 | 18.47 | -0.41 (-2.17%) | 4,645,800 |
| 6 Dec 2023 | CNY | 18.76 | 19.07 | 18.73 | 18.88 | 18.88 | +0.13 (+0.69%) | 2,973,479 |
| 5 Dec 2023 | CNY | 19.16 | 19.19 | 18.75 | 18.75 | 18.75 | -0.42 (-2.19%) | 3,915,221 |
| 4 Dec 2023 | CNY | 19.42 | 19.6 | 19.16 | 19.17 | 19.17 | -0.26 (-1.34%) | 3,780,543 |
| 1 Dec 2023 | CNY | 19.38 | 19.53 | 19.15 | 19.43 | 19.43 | -0.16 (-0.82%) | 4,540,378 |
| 30 Nov 2023 | CNY | 19.71 | 19.71 | 19.37 | 19.59 | 19.59 | -0.01 (-0.05%) | 3,317,900 |
| 29 Nov 2023 | CNY | 19.7 | 19.77 | 19.5 | 19.6 | 19.6 | -0.01 (-0.05%) | 2,349,601 |
| 28 Nov 2023 | CNY | 19.52 | 19.67 | 19.32 | 19.61 | 19.61 | +0.09 (+0.46%) | 2,815,084 |
| 27 Nov 2023 | CNY | 19.66 | 19.77 | 19.5 | 19.52 | 19.52 | -0.22 (-1.11%) | 4,219,969 |
| 24 Nov 2023 | CNY | 19.95 | 20.1 | 19.6 | 19.74 | 19.74 | -0.22 (-1.10%) | 3,773,031 |
| 23 Nov 2023 | CNY | 19.67 | 20.08 | 19.61 | 19.96 | 19.96 | +0.18 (+0.91%) | 3,512,219 |
| 22 Nov 2023 | CNY | 20.23 | 20.37 | 19.77 | 19.78 | 19.78 | -0.45 (-2.22%) | 6,026,500 |
