| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 21.57 | 22.16 | 21.15 | 22.01 | 22.01 | +0.63 (+2.95%) | 20,864,530 |
| 8 Jan 2024 | CNY | 22.51 | 22.85 | 21.34 | 21.38 | 21.38 | -2.33 (-9.83%) | 22,332,910 |
| 5 Jan 2024 | CNY | 23.71 | 24.95 | 23.71 | 23.71 | 23.71 | -2.63 (-9.98%) | 27,681,480 |
| 4 Jan 2024 | CNY | 27.06 | 29.25 | 26.34 | 26.34 | 26.34 | -2.93 (-10.01%) | 19,885,500 |
| 3 Jan 2024 | CNY | 26.68 | 29.27 | 26 | 29.27 | 29.27 | +2.66 (+10.00%) | 37,271,690 |
| 2 Jan 2024 | CNY | 24.43 | 26.61 | 24.43 | 26.61 | 26.61 | +2.42 (+10.00%) | 8,172,830 |
| 29 Dec 2023 | CNY | 21.88 | 24.19 | 20.4 | 24.19 | 24.19 | +2.2 (+10.00%) | 25,282,950 |
| 28 Dec 2023 | CNY | 19.47 | 21.99 | 19.3 | 21.99 | 21.99 | +2 (+10.01%) | 30,127,600 |
| 27 Dec 2023 | CNY | 18.07 | 19.99 | 18.07 | 19.99 | 19.99 | +1.82 (+10.02%) | 23,307,200 |
| 26 Dec 2023 | CNY | 17.99 | 18.65 | 17.55 | 18.17 | 18.17 | +0.23 (+1.28%) | 7,281,500 |
| 25 Dec 2023 | CNY | 17.12 | 18.06 | 17.12 | 17.94 | 17.94 | +0.68 (+3.94%) | 6,294,000 |
| 22 Dec 2023 | CNY | 17.3 | 17.59 | 16.98 | 17.26 | 17.26 | -0.03 (-0.17%) | 4,510,800 |
| 21 Dec 2023 | CNY | 16.73 | 17.36 | 16.19 | 17.29 | 17.29 | +0.42 (+2.49%) | 7,464,540 |
| 20 Dec 2023 | CNY | 16.94 | 17.32 | 16.6 | 16.87 | 16.87 | +0.05 (+0.30%) | 8,376,100 |
| 19 Dec 2023 | CNY | 16.01 | 17.7 | 15.6 | 16.82 | 16.82 | +0.51 (+3.13%) | 9,951,500 |
| 18 Dec 2023 | CNY | 17.8 | 17.82 | 16.2 | 16.31 | 16.31 | -1.69 (-9.39%) | 12,878,750 |
| 15 Dec 2023 | CNY | 18.23 | 19.23 | 17.59 | 18 | 18 | -0.5 (-2.70%) | 15,817,630 |
| 14 Dec 2023 | CNY | 18.2 | 18.64 | 18.05 | 18.5 | 18.5 | -0.24 (-1.28%) | 13,824,730 |
| 13 Dec 2023 | CNY | 19.01 | 20.04 | 18.09 | 18.74 | 18.74 | -0.55 (-2.85%) | 26,042,790 |
| 12 Dec 2023 | CNY | 17.49 | 19.29 | 17.49 | 19.29 | 19.29 | +1.75 (+9.98%) | 23,086,210 |
| 11 Dec 2023 | CNY | 17.3 | 17.63 | 17.16 | 17.54 | 17.54 | 0.0 (0.0%) | 3,287,600 |
| 8 Dec 2023 | CNY | 17.83 | 18.21 | 17.39 | 17.54 | 17.54 | -0.36 (-2.01%) | 4,842,980 |
| 7 Dec 2023 | CNY | 17.57 | 19 | 17.49 | 17.9 | 17.9 | +0.31 (+1.76%) | 7,793,200 |
| 6 Dec 2023 | CNY | 17.31 | 17.68 | 17.16 | 17.59 | 17.59 | +0.23 (+1.32%) | 3,826,300 |
| 5 Dec 2023 | CNY | 17.67 | 17.8 | 17.35 | 17.36 | 17.36 | -0.24 (-1.36%) | 3,035,200 |
| 4 Dec 2023 | CNY | 17.64 | 17.75 | 17.2 | 17.6 | 17.6 | +0.1 (+0.57%) | 4,168,000 |
| 1 Dec 2023 | CNY | 17.5 | 17.71 | 17.02 | 17.5 | 17.5 | -0.14 (-0.79%) | 5,342,860 |
| 30 Nov 2023 | CNY | 17.33 | 18 | 16.79 | 17.64 | 17.64 | +0.28 (+1.61%) | 8,867,600 |
| 29 Nov 2023 | CNY | 17.25 | 17.71 | 17.04 | 17.36 | 17.36 | +0.11 (+0.64%) | 6,476,900 |
| 28 Nov 2023 | CNY | 16.56 | 17.57 | 16.53 | 17.25 | 17.25 | +0.37 (+2.19%) | 6,986,700 |
