| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 17.6 | 17.97 | 17.2 | 17.36 | 17.36 | -0.34 (-1.92%) | 693,164 |
| 4 Jan 2024 | CNY | 17.73 | 18.03 | 17.57 | 17.7 | 17.7 | -0.15 (-0.84%) | 574,110 |
| 3 Jan 2024 | CNY | 17.83 | 17.98 | 17.7 | 17.85 | 17.85 | -0.11 (-0.61%) | 618,720 |
| 2 Jan 2024 | CNY | 18.26 | 18.4 | 17.91 | 17.96 | 17.96 | -0.38 (-2.07%) | 515,808 |
| 29 Dec 2023 | CNY | 17.94 | 18.38 | 17.92 | 18.34 | 18.34 | +0.29 (+1.61%) | 565,675 |
| 28 Dec 2023 | CNY | 17.53 | 18.11 | 17.35 | 18.05 | 18.05 | +0.52 (+2.97%) | 683,745 |
| 27 Dec 2023 | CNY | 17.5 | 17.7 | 17.29 | 17.53 | 17.53 | +0.14 (+0.81%) | 617,302 |
| 26 Dec 2023 | CNY | 18.35 | 18.35 | 17.29 | 17.39 | 17.39 | -0.7 (-3.87%) | 887,076 |
| 25 Dec 2023 | CNY | 18.03 | 18.35 | 17.85 | 18.09 | 18.09 | +0.11 (+0.61%) | 501,568 |
| 22 Dec 2023 | CNY | 18.39 | 18.43 | 17.93 | 17.98 | 17.98 | -0.49 (-2.65%) | 519,755 |
| 21 Dec 2023 | CNY | 18.32 | 18.73 | 18.21 | 18.47 | 18.47 | +0.03 (+0.16%) | 622,662 |
| 20 Dec 2023 | CNY | 18.73 | 18.74 | 18.33 | 18.44 | 18.44 | -0.19 (-1.02%) | 412,896 |
| 19 Dec 2023 | CNY | 18.57 | 18.74 | 18.38 | 18.63 | 18.63 | 0.0 (0.0%) | 321,726 |
| 18 Dec 2023 | CNY | 18.97 | 19.03 | 18.53 | 18.63 | 18.63 | -0.17 (-0.90%) | 599,294 |
| 15 Dec 2023 | CNY | 18.99 | 19.05 | 18.71 | 18.8 | 18.8 | -0.1 (-0.53%) | 614,298 |
| 14 Dec 2023 | CNY | 19.23 | 19.5 | 18.67 | 18.9 | 18.9 | -0.39 (-2.02%) | 691,329 |
| 13 Dec 2023 | CNY | 19.1 | 19.52 | 19.01 | 19.29 | 19.29 | -0.01 (-0.05%) | 1,420,846 |
| 12 Dec 2023 | CNY | 19.3 | 19.4 | 19.1 | 19.3 | 19.3 | +0.14 (+0.73%) | 1,039,491 |
| 11 Dec 2023 | CNY | 19 | 19.19 | 18.71 | 19.16 | 19.16 | +0.2 (+1.05%) | 935,268 |
| 8 Dec 2023 | CNY | 19.86 | 19.86 | 18.92 | 18.96 | 18.96 | -0.9 (-4.53%) | 1,951,380 |
| 7 Dec 2023 | CNY | 19.29 | 19.87 | 19.13 | 19.86 | 19.86 | +0.84 (+4.42%) | 2,393,937 |
| 6 Dec 2023 | CNY | 19.1 | 19.3 | 18.89 | 19.02 | 19.02 | -0.13 (-0.68%) | 1,030,309 |
| 5 Dec 2023 | CNY | 19.4 | 19.4 | 19.02 | 19.15 | 19.15 | -0.28 (-1.44%) | 980,073 |
| 4 Dec 2023 | CNY | 18.99 | 19.52 | 18.91 | 19.43 | 19.43 | +0.55 (+2.91%) | 1,480,991 |
| 1 Dec 2023 | CNY | 18.63 | 19.16 | 18.58 | 18.88 | 18.88 | +0.01 (+0.05%) | 1,005,550 |
| 30 Nov 2023 | CNY | 18.81 | 19.03 | 18.6 | 18.87 | 18.87 | -0.09 (-0.47%) | 586,681 |
| 29 Nov 2023 | CNY | 18.99 | 19.29 | 18.82 | 18.96 | 18.96 | -0.11 (-0.58%) | 386,907 |
| 28 Nov 2023 | CNY | 18.75 | 19.14 | 18.71 | 19.07 | 19.07 | +0.16 (+0.85%) | 644,025 |
| 27 Nov 2023 | CNY | 18.84 | 19.24 | 18.82 | 18.91 | 18.91 | +0.11 (+0.59%) | 984,683 |
| 24 Nov 2023 | CNY | 19.24 | 19.25 | 18.79 | 18.8 | 18.8 | -0.48 (-2.49%) | 857,900 |
