| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2024 | CNY | 17.24 | 17.24 | 16.89 | 16.89 | 16.89 | -0.38 (-2.20%) | 1,787,235 |
| 16 Jan 2024 | CNY | 17.24 | 17.44 | 16.96 | 17.27 | 17.27 | -0.03 (-0.17%) | 2,560,605 |
| 15 Jan 2024 | CNY | 17.65 | 17.66 | 17.15 | 17.3 | 17.3 | -0.36 (-2.04%) | 1,932,442 |
| 12 Jan 2024 | CNY | 17.5 | 18.06 | 17.45 | 17.66 | 17.66 | +0.07 (+0.40%) | 2,236,645 |
| 11 Jan 2024 | CNY | 17.28 | 17.67 | 17.21 | 17.59 | 17.59 | +0.31 (+1.79%) | 2,258,231 |
| 10 Jan 2024 | CNY | 17.26 | 17.6 | 16.95 | 17.28 | 17.28 | -0.07 (-0.40%) | 2,317,271 |
| 9 Jan 2024 | CNY | 17.24 | 17.6 | 17.09 | 17.35 | 17.35 | +0.1 (+0.58%) | 2,655,676 |
| 8 Jan 2024 | CNY | 17.86 | 17.86 | 17.25 | 17.25 | 17.25 | -0.58 (-3.25%) | 2,210,913 |
| 5 Jan 2024 | CNY | 18.16 | 18.43 | 17.75 | 17.83 | 17.83 | -0.42 (-2.30%) | 2,794,436 |
| 4 Jan 2024 | CNY | 18.37 | 18.44 | 18.06 | 18.25 | 18.25 | -0.2 (-1.08%) | 2,234,440 |
| 3 Jan 2024 | CNY | 18.51 | 18.85 | 18.3 | 18.45 | 18.45 | +0.1 (+0.54%) | 4,369,935 |
| 2 Jan 2024 | CNY | 18 | 18.65 | 18 | 18.35 | 18.35 | +0.33 (+1.83%) | 3,962,864 |
| 29 Dec 2023 | CNY | 18.1 | 18.16 | 17.83 | 18.02 | 18.02 | -0.01 (-0.06%) | 2,295,561 |
| 28 Dec 2023 | CNY | 17.16 | 18.17 | 17.11 | 18.03 | 18.03 | +0.87 (+5.07%) | 4,873,944 |
| 27 Dec 2023 | CNY | 17.16 | 17.3 | 17 | 17.16 | 17.16 | 0.0 (0.0%) | 2,260,931 |
| 26 Dec 2023 | CNY | 17.47 | 17.47 | 17.07 | 17.16 | 17.16 | -0.27 (-1.55%) | 2,077,294 |
| 25 Dec 2023 | CNY | 17.48 | 17.57 | 17.26 | 17.43 | 17.43 | -0.04 (-0.23%) | 1,627,216 |
| 22 Dec 2023 | CNY | 17.44 | 17.75 | 17.23 | 17.47 | 17.47 | +0.02 (+0.11%) | 2,626,640 |
| 21 Dec 2023 | CNY | 17.25 | 17.65 | 17.16 | 17.45 | 17.45 | +0.13 (+0.75%) | 2,197,697 |
| 20 Dec 2023 | CNY | 17.56 | 17.65 | 17.32 | 17.32 | 17.32 | -0.17 (-0.97%) | 1,373,343 |
| 19 Dec 2023 | CNY | 17.4 | 17.71 | 17.22 | 17.49 | 17.49 | -0.06 (-0.34%) | 1,735,369 |
| 18 Dec 2023 | CNY | 17.78 | 17.93 | 17.39 | 17.55 | 17.55 | -0.24 (-1.35%) | 2,126,688 |
| 15 Dec 2023 | CNY | 17.85 | 18.03 | 17.75 | 17.79 | 17.79 | -0.04 (-0.22%) | 1,676,668 |
| 14 Dec 2023 | CNY | 17.97 | 18.05 | 17.78 | 17.83 | 17.83 | -0.02 (-0.11%) | 2,123,195 |
| 13 Dec 2023 | CNY | 18.33 | 18.33 | 17.84 | 17.85 | 17.85 | -0.37 (-2.03%) | 2,698,911 |
| 12 Dec 2023 | CNY | 18.54 | 18.68 | 18.2 | 18.22 | 18.22 | -0.38 (-2.04%) | 2,516,773 |
| 11 Dec 2023 | CNY | 18.58 | 18.64 | 18.13 | 18.6 | 18.6 | 0.0 (0.0%) | 2,751,636 |
| 8 Dec 2023 | CNY | 18.85 | 19.02 | 18.6 | 18.6 | 18.6 | -0.28 (-1.48%) | 1,814,883 |
| 7 Dec 2023 | CNY | 19.03 | 19.05 | 18.67 | 18.88 | 18.88 | -0.16 (-0.84%) | 1,839,963 |
| 6 Dec 2023 | CNY | 18.94 | 19.31 | 18.88 | 19.04 | 19.04 | +0.09 (+0.47%) | 1,926,519 |
