| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 16.15 | 16.63 | 15.99 | 16.52 | 16.52 | +0.37 (+2.29%) | 2,937,383 |
| 10 Jan 2024 | CNY | 16.3 | 16.6 | 16 | 16.15 | 16.15 | -0.27 (-1.64%) | 1,981,005 |
| 9 Jan 2024 | CNY | 16.49 | 16.76 | 16.13 | 16.42 | 16.42 | -0.06 (-0.36%) | 3,080,927 |
| 8 Jan 2024 | CNY | 16.89 | 17.05 | 16.48 | 16.48 | 16.48 | -0.41 (-2.43%) | 2,150,736 |
| 5 Jan 2024 | CNY | 17.4 | 17.57 | 16.79 | 16.89 | 16.89 | -0.52 (-2.99%) | 3,022,728 |
| 4 Jan 2024 | CNY | 17.8 | 17.8 | 17.38 | 17.41 | 17.41 | -0.39 (-2.19%) | 2,581,535 |
| 3 Jan 2024 | CNY | 17.82 | 17.94 | 17.51 | 17.8 | 17.8 | -0.02 (-0.11%) | 3,503,591 |
| 2 Jan 2024 | CNY | 17.94 | 18 | 17.72 | 17.82 | 17.82 | -0.16 (-0.89%) | 3,564,828 |
| 29 Dec 2023 | CNY | 17.71 | 18.17 | 17.7 | 17.98 | 17.98 | +0.03 (+0.17%) | 5,765,825 |
| 28 Dec 2023 | CNY | 17.28 | 18.08 | 17.11 | 17.95 | 17.95 | +0.79 (+4.60%) | 8,663,118 |
| 27 Dec 2023 | CNY | 17.55 | 17.69 | 16.93 | 17.16 | 17.16 | -0.39 (-2.22%) | 6,339,841 |
| 26 Dec 2023 | CNY | 16.56 | 18.28 | 16.41 | 17.55 | 17.55 | +0.93 (+5.60%) | 8,867,401 |
| 25 Dec 2023 | CNY | 16.8 | 17.15 | 16.55 | 16.62 | 16.62 | -0.24 (-1.42%) | 3,622,692 |
| 22 Dec 2023 | CNY | 16.63 | 17.26 | 16.32 | 16.86 | 16.86 | +0.31 (+1.87%) | 5,846,148 |
| 21 Dec 2023 | CNY | 16.29 | 16.69 | 16.21 | 16.55 | 16.55 | +0.09 (+0.55%) | 3,580,915 |
| 20 Dec 2023 | CNY | 17.08 | 17.08 | 16.34 | 16.46 | 16.46 | -0.55 (-3.23%) | 4,782,777 |
| 19 Dec 2023 | CNY | 16.92 | 17.15 | 16.7 | 17.01 | 17.01 | -0.03 (-0.18%) | 3,648,013 |
| 18 Dec 2023 | CNY | 17.5 | 17.72 | 16.88 | 17.04 | 17.04 | -0.68 (-3.84%) | 5,475,755 |
| 15 Dec 2023 | CNY | 18.11 | 18.25 | 17.38 | 17.72 | 17.72 | -0.53 (-2.90%) | 8,074,945 |
| 14 Dec 2023 | CNY | 18.78 | 18.88 | 18.18 | 18.25 | 18.25 | -0.46 (-2.46%) | 8,484,748 |
| 13 Dec 2023 | CNY | 18.9 | 19.31 | 18.66 | 18.71 | 18.71 | -0.45 (-2.35%) | 9,890,422 |
| 12 Dec 2023 | CNY | 19.01 | 19.78 | 18.99 | 19.16 | 19.16 | -0.08 (-0.42%) | 14,805,086 |
| 11 Dec 2023 | CNY | 20 | 20 | 18.9 | 19.24 | 19.24 | -1.09 (-5.36%) | 19,322,835 |
| 8 Dec 2023 | CNY | 18.58 | 20.33 | 18.48 | 20.33 | 20.33 | +1.85 (+10.01%) | 18,205,876 |
| 7 Dec 2023 | CNY | 18.3 | 18.48 | 17.91 | 18.48 | 18.48 | +1.68 (+10%) | 8,932,402 |
| 6 Dec 2023 | CNY | 16.58 | 17 | 16.52 | 16.8 | 16.8 | +0.22 (+1.33%) | 1,670,903 |
| 5 Dec 2023 | CNY | 16.97 | 17.09 | 16.58 | 16.58 | 16.58 | -0.27 (-1.60%) | 1,219,324 |
| 4 Dec 2023 | CNY | 17.2 | 17.2 | 16.84 | 16.85 | 16.85 | -0.21 (-1.23%) | 1,074,956 |
| 1 Dec 2023 | CNY | 17.18 | 17.24 | 16.89 | 17.06 | 17.06 | -0.07 (-0.41%) | 1,562,348 |
| 30 Nov 2023 | CNY | 17.32 | 17.42 | 17.08 | 17.13 | 17.13 | -0.29 (-1.66%) | 1,368,720 |
