| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 17.87 | 18.58 | 17.43 | 17.49 | 17.49 | -0.7 (-3.85%) | 29,590,974 |
| 25 Jan 2024 | CNY | 17.5 | 18.63 | 17.23 | 18.19 | 18.19 | +0.76 (+4.36%) | 34,585,349 |
| 24 Jan 2024 | CNY | 17.19 | 18.2 | 17.18 | 17.43 | 17.43 | -0.09 (-0.51%) | 28,254,774 |
| 23 Jan 2024 | CNY | 16.6 | 18.28 | 16.6 | 17.52 | 17.52 | +0.28 (+1.62%) | 32,276,302 |
| 22 Jan 2024 | CNY | 17.19 | 18.79 | 16.9 | 17.24 | 17.24 | +0.05 (+0.29%) | 43,889,460 |
| 19 Jan 2024 | CNY | 15.5 | 17.19 | 15.3 | 17.19 | 17.19 | +1.56 (+9.98%) | 23,049,365 |
| 18 Jan 2024 | CNY | 15.9 | 15.9 | 14.93 | 15.63 | 15.63 | -0.6 (-3.70%) | 10,359,980 |
| 17 Jan 2024 | CNY | 16.3 | 16.84 | 16.1 | 16.23 | 16.23 | -0.04 (-0.25%) | 15,942,611 |
| 16 Jan 2024 | CNY | 15.9 | 16.48 | 15.56 | 16.27 | 16.27 | +0.32 (+2.01%) | 12,515,370 |
| 15 Jan 2024 | CNY | 15.5 | 16.75 | 15.45 | 15.95 | 15.95 | +0.43 (+2.77%) | 9,700,911 |
| 12 Jan 2024 | CNY | 15.49 | 15.69 | 15.41 | 15.52 | 15.52 | +0.06 (+0.39%) | 2,434,350 |
| 11 Jan 2024 | CNY | 15.39 | 15.59 | 15.3 | 15.46 | 15.46 | +0.07 (+0.45%) | 2,157,518 |
| 10 Jan 2024 | CNY | 15.38 | 15.53 | 15.17 | 15.39 | 15.39 | 0.0 (0.0%) | 1,823,618 |
| 9 Jan 2024 | CNY | 15.19 | 15.61 | 15.15 | 15.39 | 15.39 | +0.21 (+1.38%) | 2,417,988 |
| 8 Jan 2024 | CNY | 15.6 | 15.64 | 15.18 | 15.18 | 15.18 | -0.42 (-2.69%) | 2,926,270 |
| 5 Jan 2024 | CNY | 15.9 | 15.95 | 15.56 | 15.6 | 15.6 | -0.26 (-1.64%) | 2,779,000 |
| 4 Jan 2024 | CNY | 15.93 | 15.99 | 15.8 | 15.86 | 15.86 | -0.01 (-0.06%) | 2,180,290 |
| 3 Jan 2024 | CNY | 16 | 16.1 | 15.81 | 15.87 | 15.87 | -0.18 (-1.12%) | 2,109,331 |
| 2 Jan 2024 | CNY | 15.92 | 16.14 | 15.81 | 16.05 | 16.05 | +0.14 (+0.88%) | 2,834,825 |
| 29 Dec 2023 | CNY | 15.75 | 15.96 | 15.75 | 15.91 | 15.91 | +0.13 (+0.82%) | 2,046,000 |
| 28 Dec 2023 | CNY | 15.49 | 15.85 | 15.35 | 15.78 | 15.78 | +0.24 (+1.54%) | 3,207,766 |
| 27 Dec 2023 | CNY | 15.52 | 15.67 | 15 | 15.54 | 15.54 | +0.02 (+0.13%) | 3,598,129 |
| 26 Dec 2023 | CNY | 15.68 | 16.1 | 15.5 | 15.52 | 15.52 | -0.16 (-1.02%) | 3,956,296 |
| 25 Dec 2023 | CNY | 15.58 | 15.76 | 15.42 | 15.68 | 15.68 | +0.15 (+0.97%) | 1,938,770 |
| 22 Dec 2023 | CNY | 15.82 | 15.92 | 15.45 | 15.53 | 15.53 | -0.26 (-1.65%) | 2,255,928 |
| 21 Dec 2023 | CNY | 15.73 | 15.92 | 15.4 | 15.79 | 15.79 | +0.06 (+0.38%) | 2,512,168 |
| 20 Dec 2023 | CNY | 15.98 | 16.1 | 15.68 | 15.73 | 15.73 | -0.31 (-1.93%) | 2,635,178 |
| 19 Dec 2023 | CNY | 16.15 | 16.21 | 15.87 | 16.04 | 16.04 | -0.11 (-0.68%) | 2,436,100 |
| 18 Dec 2023 | CNY | 16.41 | 16.46 | 16.11 | 16.15 | 16.15 | -0.31 (-1.88%) | 2,351,331 |
| 15 Dec 2023 | CNY | 16.7 | 16.85 | 16.43 | 16.46 | 16.46 | -0.12 (-0.72%) | 3,300,001 |
