| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 17.03 | 17.26 | 16.93 | 17.09 | 17.09 | +0.09 (+0.53%) | 1,741,900 |
| 8 Jan 2024 | CNY | 17.35 | 17.36 | 17 | 17 | 17 | -0.41 (-2.35%) | 1,415,500 |
| 5 Jan 2024 | CNY | 17.62 | 17.68 | 17.33 | 17.41 | 17.41 | -0.25 (-1.42%) | 1,304,860 |
| 4 Jan 2024 | CNY | 17.84 | 17.84 | 17.5 | 17.66 | 17.66 | -0.15 (-0.84%) | 1,617,910 |
| 3 Jan 2024 | CNY | 17.64 | 17.89 | 17.59 | 17.81 | 17.81 | +0.17 (+0.96%) | 1,594,040 |
| 2 Jan 2024 | CNY | 17.61 | 17.74 | 17.53 | 17.64 | 17.64 | +0.08 (+0.46%) | 1,455,910 |
| 29 Dec 2023 | CNY | 17.33 | 17.59 | 17.27 | 17.56 | 17.56 | +0.23 (+1.33%) | 1,447,900 |
| 28 Dec 2023 | CNY | 17.08 | 17.41 | 16.99 | 17.33 | 17.33 | +0.25 (+1.46%) | 1,823,240 |
| 27 Dec 2023 | CNY | 16.88 | 17.09 | 16.78 | 17.08 | 17.08 | +0.2 (+1.18%) | 1,333,200 |
| 26 Dec 2023 | CNY | 16.93 | 17.08 | 16.86 | 16.88 | 16.88 | -0.1 (-0.59%) | 1,325,540 |
| 25 Dec 2023 | CNY | 17.44 | 17.68 | 16.81 | 16.98 | 16.98 | -0.93 (-5.19%) | 4,285,140 |
| 22 Dec 2023 | CNY | 18.03 | 18.03 | 17.83 | 17.91 | 17.91 | -0.12 (-0.67%) | 1,101,430 |
| 21 Dec 2023 | CNY | 17.83 | 18.04 | 17.59 | 18.03 | 18.03 | +0.18 (+1.01%) | 1,584,310 |
| 20 Dec 2023 | CNY | 17.87 | 18 | 17.81 | 17.85 | 17.85 | -0.02 (-0.11%) | 1,308,930 |
| 19 Dec 2023 | CNY | 18.09 | 18.15 | 17.76 | 17.87 | 17.87 | -0.27 (-1.49%) | 2,335,600 |
| 18 Dec 2023 | CNY | 18.42 | 18.49 | 18.08 | 18.14 | 18.14 | -0.37 (-2.00%) | 2,214,720 |
| 15 Dec 2023 | CNY | 18.82 | 18.88 | 18.46 | 18.51 | 18.51 | -0.3 (-1.59%) | 2,294,600 |
| 14 Dec 2023 | CNY | 18.88 | 19.08 | 18.8 | 18.81 | 18.81 | -0.12 (-0.63%) | 1,365,360 |
| 13 Dec 2023 | CNY | 18.78 | 19.19 | 18.76 | 18.93 | 18.93 | +0.06 (+0.32%) | 1,810,200 |
| 12 Dec 2023 | CNY | 18.83 | 18.96 | 18.73 | 18.87 | 18.87 | +0.04 (+0.21%) | 1,418,710 |
| 11 Dec 2023 | CNY | 18.82 | 18.85 | 18.51 | 18.83 | 18.83 | -0.06 (-0.32%) | 2,073,100 |
| 8 Dec 2023 | CNY | 19.09 | 19.09 | 18.88 | 18.89 | 18.89 | -0.16 (-0.84%) | 2,012,320 |
| 7 Dec 2023 | CNY | 19.23 | 19.23 | 19.03 | 19.05 | 19.05 | -0.18 (-0.94%) | 1,694,360 |
| 6 Dec 2023 | CNY | 19.1 | 19.4 | 18.95 | 19.23 | 19.23 | +0.15 (+0.79%) | 1,843,860 |
| 5 Dec 2023 | CNY | 19.21 | 19.31 | 19.06 | 19.08 | 19.08 | -0.23 (-1.19%) | 2,318,500 |
| 4 Dec 2023 | CNY | 19.43 | 19.55 | 19.15 | 19.31 | 19.31 | -0.16 (-0.82%) | 1,955,800 |
| 1 Dec 2023 | CNY | 19.52 | 19.6 | 19.37 | 19.47 | 19.47 | -0.03 (-0.15%) | 1,612,700 |
| 30 Nov 2023 | CNY | 19.48 | 19.57 | 19.32 | 19.5 | 19.5 | +0.01 (+0.05%) | 1,724,100 |
| 29 Nov 2023 | CNY | 19.78 | 19.82 | 19.46 | 19.49 | 19.49 | -0.33 (-1.66%) | 2,213,420 |
| 28 Nov 2023 | CNY | 19.7 | 19.95 | 19.21 | 19.82 | 19.82 | +0.22 (+1.12%) | 3,890,520 |
