| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 16.98 | 17.2 | 16.9 | 17.06 | 17.06 | +0.08 (+0.47%) | 2,206,428 |
| 24 Jan 2024 | CNY | 16.51 | 17 | 16.35 | 16.98 | 16.98 | +0.47 (+2.85%) | 2,892,291 |
| 23 Jan 2024 | CNY | 15.91 | 16.55 | 15.55 | 16.51 | 16.51 | +0.6 (+3.77%) | 2,859,360 |
| 22 Jan 2024 | CNY | 16.83 | 16.83 | 15.74 | 15.91 | 15.91 | -0.97 (-5.75%) | 2,664,790 |
| 19 Jan 2024 | CNY | 17.18 | 17.31 | 16.88 | 16.88 | 16.88 | -0.31 (-1.80%) | 2,948,860 |
| 18 Jan 2024 | CNY | 17.17 | 17.25 | 16.86 | 17.19 | 17.19 | -0.01 (-0.06%) | 3,753,800 |
| 17 Jan 2024 | CNY | 17.6 | 17.74 | 17.2 | 17.2 | 17.2 | -0.43 (-2.44%) | 2,176,475 |
| 16 Jan 2024 | CNY | 17.4 | 17.66 | 17.36 | 17.63 | 17.63 | +0.13 (+0.74%) | 2,155,401 |
| 15 Jan 2024 | CNY | 17.53 | 17.63 | 17.33 | 17.5 | 17.5 | -0.02 (-0.11%) | 1,236,701 |
| 12 Jan 2024 | CNY | 17.32 | 17.75 | 17.32 | 17.52 | 17.52 | +0.2 (+1.15%) | 2,083,348 |
| 11 Jan 2024 | CNY | 17.2 | 17.49 | 17 | 17.32 | 17.32 | +0.24 (+1.41%) | 2,323,870 |
| 10 Jan 2024 | CNY | 17.22 | 17.3 | 16.93 | 17.08 | 17.08 | -0.14 (-0.81%) | 2,958,300 |
| 9 Jan 2024 | CNY | 17.34 | 17.49 | 17.05 | 17.22 | 17.22 | -0.13 (-0.75%) | 2,716,609 |
| 8 Jan 2024 | CNY | 17.62 | 17.62 | 17.22 | 17.35 | 17.35 | -0.27 (-1.53%) | 4,105,479 |
| 5 Jan 2024 | CNY | 17.93 | 18.02 | 17.55 | 17.62 | 17.62 | -0.41 (-2.27%) | 4,254,993 |
| 4 Jan 2024 | CNY | 18 | 18.11 | 17.88 | 18.03 | 18.03 | +0.03 (+0.17%) | 2,030,589 |
| 3 Jan 2024 | CNY | 18.01 | 18.15 | 17.9 | 18 | 18 | -0.11 (-0.61%) | 2,308,108 |
| 2 Jan 2024 | CNY | 17.91 | 18.38 | 17.86 | 18.11 | 18.11 | +0.19 (+1.06%) | 4,149,100 |
| 29 Dec 2023 | CNY | 17.76 | 18.03 | 17.7 | 17.92 | 17.92 | +0.16 (+0.90%) | 3,307,800 |
| 28 Dec 2023 | CNY | 17.58 | 17.85 | 17.45 | 17.76 | 17.76 | +0.2 (+1.14%) | 4,274,956 |
| 27 Dec 2023 | CNY | 17.57 | 17.68 | 17.28 | 17.56 | 17.56 | -0.07 (-0.40%) | 3,488,500 |
| 26 Dec 2023 | CNY | 17.49 | 17.86 | 17.28 | 17.63 | 17.63 | +0.05 (+0.28%) | 3,142,125 |
| 25 Dec 2023 | CNY | 17.54 | 17.75 | 17.35 | 17.58 | 17.58 | -0.08 (-0.45%) | 2,770,729 |
| 22 Dec 2023 | CNY | 18.06 | 18.13 | 17.61 | 17.66 | 17.66 | -0.3 (-1.67%) | 3,538,900 |
| 21 Dec 2023 | CNY | 17.46 | 18.09 | 17.3 | 17.96 | 17.96 | +0.45 (+2.57%) | 5,446,074 |
| 20 Dec 2023 | CNY | 17.67 | 17.79 | 17.46 | 17.51 | 17.51 | -0.15 (-0.85%) | 3,327,251 |
| 19 Dec 2023 | CNY | 17.57 | 17.8 | 17.34 | 17.66 | 17.66 | +0.06 (+0.34%) | 3,800,752 |
| 18 Dec 2023 | CNY | 17.72 | 17.76 | 17.4 | 17.6 | 17.6 | -0.29 (-1.62%) | 4,511,432 |
| 15 Dec 2023 | CNY | 17.33 | 17.91 | 17.17 | 17.89 | 17.89 | +0.54 (+3.11%) | 8,825,550 |
| 14 Dec 2023 | CNY | 17.63 | 18.13 | 17.22 | 17.35 | 17.35 | -0.48 (-2.69%) | 10,713,089 |
