| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 17.35 | 17.69 | 17.28 | 17.43 | 17.43 | +0.15 (+0.87%) | 2,003,300 |
| 8 Jan 2024 | CNY | 17.61 | 17.67 | 17.27 | 17.28 | 17.28 | -0.28 (-1.59%) | 1,970,400 |
| 5 Jan 2024 | CNY | 17.83 | 18.15 | 17.52 | 17.56 | 17.56 | -0.19 (-1.07%) | 2,847,900 |
| 4 Jan 2024 | CNY | 17.68 | 17.9 | 17.52 | 17.75 | 17.75 | 0.0 (0.0%) | 2,910,100 |
| 3 Jan 2024 | CNY | 18.98 | 18.98 | 17.55 | 17.75 | 17.75 | -0.74 (-4.00%) | 6,279,700 |
| 2 Jan 2024 | CNY | 18.57 | 18.72 | 18.43 | 18.49 | 18.49 | -0.05 (-0.27%) | 2,854,330 |
| 29 Dec 2023 | CNY | 17.98 | 18.56 | 17.75 | 18.54 | 18.54 | +0.54 (+3%) | 4,186,400 |
| 28 Dec 2023 | CNY | 17.89 | 18.26 | 17.7 | 18 | 18 | +0.06 (+0.33%) | 4,393,600 |
| 27 Dec 2023 | CNY | 18.13 | 18.2 | 17.75 | 17.94 | 17.94 | -0.06 (-0.33%) | 3,375,200 |
| 26 Dec 2023 | CNY | 18.2 | 18.51 | 17.98 | 18 | 18 | -0.42 (-2.28%) | 5,689,330 |
| 25 Dec 2023 | CNY | 18.17 | 18.61 | 17.5 | 18.42 | 18.42 | +0.38 (+2.11%) | 6,737,620 |
| 22 Dec 2023 | CNY | 18.18 | 18.38 | 17.97 | 18.04 | 18.04 | -0.2 (-1.10%) | 3,150,300 |
| 21 Dec 2023 | CNY | 17.78 | 18.5 | 17.75 | 18.24 | 18.24 | +0.35 (+1.96%) | 3,204,400 |
| 20 Dec 2023 | CNY | 18.18 | 18.28 | 17.88 | 17.89 | 17.89 | -0.28 (-1.54%) | 1,949,100 |
| 19 Dec 2023 | CNY | 18.27 | 18.35 | 18.01 | 18.17 | 18.17 | -0.11 (-0.60%) | 2,547,500 |
| 18 Dec 2023 | CNY | 18.35 | 18.63 | 18.19 | 18.28 | 18.28 | -0.1 (-0.54%) | 2,734,500 |
| 15 Dec 2023 | CNY | 18.6 | 18.6 | 18.34 | 18.38 | 18.38 | -0.12 (-0.65%) | 2,295,050 |
| 14 Dec 2023 | CNY | 18.75 | 18.92 | 18.41 | 18.5 | 18.5 | -0.25 (-1.33%) | 3,128,700 |
| 13 Dec 2023 | CNY | 18.8 | 19 | 18.72 | 18.75 | 18.75 | -0.08 (-0.42%) | 3,866,220 |
| 12 Dec 2023 | CNY | 18.87 | 18.88 | 18.69 | 18.83 | 18.83 | -0.07 (-0.37%) | 2,874,600 |
| 11 Dec 2023 | CNY | 18.65 | 18.97 | 18.58 | 18.9 | 18.9 | +0.14 (+0.75%) | 4,052,720 |
| 8 Dec 2023 | CNY | 19.25 | 19.41 | 18.67 | 18.76 | 18.76 | -0.5 (-2.60%) | 5,197,830 |
| 7 Dec 2023 | CNY | 19.69 | 19.82 | 19.26 | 19.26 | 19.26 | -0.53 (-2.68%) | 5,422,650 |
| 6 Dec 2023 | CNY | 20 | 20.51 | 19.73 | 19.79 | 19.79 | -0.32 (-1.59%) | 5,638,050 |
| 5 Dec 2023 | CNY | 20.38 | 20.53 | 20.11 | 20.11 | 20.11 | -0.49 (-2.38%) | 5,234,030 |
| 4 Dec 2023 | CNY | 21.68 | 21.88 | 20.5 | 20.6 | 20.6 | -0.21 (-1.01%) | 9,998,200 |
| 1 Dec 2023 | CNY | 21.02 | 21.09 | 20.44 | 20.81 | 20.81 | -0.15 (-0.72%) | 3,992,000 |
| 30 Nov 2023 | CNY | 21 | 21.29 | 20.51 | 20.96 | 20.96 | -0.27 (-1.27%) | 4,433,700 |
| 29 Nov 2023 | CNY | 21.9 | 21.95 | 21.16 | 21.23 | 21.23 | -0.67 (-3.06%) | 6,704,780 |
| 28 Nov 2023 | CNY | 21.01 | 22.19 | 20.96 | 21.9 | 21.9 | +0.89 (+4.24%) | 9,424,640 |
