| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 15.6 | 15.89 | 15.2 | 15.39 | 15.39 | -0.3 (-1.91%) | 6,519,920 |
| 8 Jan 2024 | CNY | 16.32 | 16.32 | 15.69 | 15.69 | 15.69 | -0.73 (-4.45%) | 5,761,600 |
| 5 Jan 2024 | CNY | 16.95 | 17 | 16.2 | 16.42 | 16.42 | -0.77 (-4.48%) | 9,482,510 |
| 4 Jan 2024 | CNY | 17.51 | 17.9 | 17 | 17.19 | 17.19 | -0.69 (-3.86%) | 10,986,960 |
| 3 Jan 2024 | CNY | 18.15 | 19.15 | 17.6 | 17.88 | 17.88 | +0.24 (+1.36%) | 13,089,530 |
| 2 Jan 2024 | CNY | 18 | 18.2 | 17.38 | 17.64 | 17.64 | -0.09 (-0.51%) | 9,323,610 |
| 29 Dec 2023 | CNY | 17.67 | 18.1 | 17.48 | 17.73 | 17.73 | -0.21 (-1.17%) | 12,401,720 |
| 28 Dec 2023 | CNY | 17.6 | 18.08 | 17.3 | 17.94 | 17.94 | -0.24 (-1.32%) | 15,862,760 |
| 27 Dec 2023 | CNY | 18.68 | 19.48 | 17.73 | 18.18 | 18.18 | -0.14 (-0.76%) | 25,834,660 |
| 26 Dec 2023 | CNY | 16.45 | 18.32 | 16.45 | 18.32 | 18.32 | +1.67 (+10.03%) | 9,606,260 |
| 25 Dec 2023 | CNY | 17.74 | 18 | 16.03 | 16.65 | 16.65 | -1.16 (-6.51%) | 22,949,050 |
| 22 Dec 2023 | CNY | 18.59 | 19.04 | 17.59 | 17.81 | 17.81 | +0.5 (+2.89%) | 27,846,690 |
| 21 Dec 2023 | CNY | 15.75 | 17.31 | 15.75 | 17.31 | 17.31 | +1.57 (+9.97%) | 9,076,220 |
| 20 Dec 2023 | CNY | 16.85 | 17.05 | 15.6 | 15.74 | 15.74 | -1.36 (-7.95%) | 12,238,400 |
| 19 Dec 2023 | CNY | 17.2 | 17.66 | 16.8 | 17.1 | 17.1 | -0.7 (-3.93%) | 14,320,500 |
| 18 Dec 2023 | CNY | 17.01 | 18.28 | 16.58 | 17.8 | 17.8 | +1.18 (+7.10%) | 22,363,540 |
| 15 Dec 2023 | CNY | 16.95 | 17.25 | 16.45 | 16.62 | 16.62 | -0.68 (-3.93%) | 13,826,170 |
| 14 Dec 2023 | CNY | 16.48 | 18.13 | 16.31 | 17.3 | 17.3 | +0.82 (+4.98%) | 23,614,950 |
| 13 Dec 2023 | CNY | 16.43 | 16.78 | 16.33 | 16.48 | 16.48 | +0.06 (+0.37%) | 8,086,500 |
| 12 Dec 2023 | CNY | 15.99 | 17.2 | 15.81 | 16.42 | 16.42 | +0.33 (+2.05%) | 11,098,760 |
| 11 Dec 2023 | CNY | 14.84 | 16.14 | 14.74 | 16.09 | 16.09 | +1.11 (+7.41%) | 6,483,330 |
| 8 Dec 2023 | CNY | 15.12 | 15.47 | 14.97 | 14.98 | 14.98 | -0.08 (-0.53%) | 1,966,120 |
| 7 Dec 2023 | CNY | 15.78 | 15.78 | 15.05 | 15.06 | 15.06 | -0.72 (-4.56%) | 3,100,490 |
| 6 Dec 2023 | CNY | 15.56 | 15.92 | 15.55 | 15.78 | 15.78 | +0.13 (+0.83%) | 1,896,700 |
| 5 Dec 2023 | CNY | 15.94 | 15.99 | 15.65 | 15.65 | 15.65 | -0.34 (-2.13%) | 1,758,100 |
| 4 Dec 2023 | CNY | 15.94 | 16.07 | 15.85 | 15.99 | 15.99 | +0.05 (+0.31%) | 1,972,700 |
| 1 Dec 2023 | CNY | 15.71 | 16.01 | 15.68 | 15.94 | 15.94 | +0.26 (+1.66%) | 2,350,400 |
| 30 Nov 2023 | CNY | 15.68 | 15.79 | 15.49 | 15.68 | 15.68 | -0.03 (-0.19%) | 1,184,930 |
| 29 Nov 2023 | CNY | 15.81 | 16.07 | 15.67 | 15.71 | 15.71 | -0.12 (-0.76%) | 1,729,460 |
| 28 Nov 2023 | CNY | 15.8 | 15.88 | 15.59 | 15.83 | 15.83 | +0.12 (+0.76%) | 1,479,040 |
