| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 23.2 | 23.57 | 22.39 | 23.4 | 23.4 | -0.09 (-0.38%) | 8,288,604 |
| 17 Jan 2024 | CNY | 23.61 | 23.91 | 23.15 | 23.49 | 23.49 | -0.03 (-0.13%) | 6,448,763 |
| 16 Jan 2024 | CNY | 24.46 | 24.78 | 23.17 | 23.52 | 23.52 | -0.69 (-2.85%) | 10,377,134 |
| 15 Jan 2024 | CNY | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.0 (0.0%) | 17,860,598 |
| 12 Jan 2024 | CNY | 24.68 | 24.85 | 24.01 | 24.21 | 24.21 | -0.48 (-1.94%) | 4,997,745 |
| 11 Jan 2024 | CNY | 24.29 | 24.8 | 23.99 | 24.69 | 24.69 | +0.02 (+0.08%) | 5,300,856 |
| 10 Jan 2024 | CNY | 24.85 | 25.33 | 24.07 | 24.67 | 24.67 | -0.18 (-0.72%) | 10,170,297 |
| 9 Jan 2024 | CNY | 24.42 | 25.84 | 24.42 | 24.85 | 24.85 | +0.43 (+1.76%) | 16,999,137 |
| 8 Jan 2024 | CNY | 23.1 | 24.69 | 23.1 | 24.42 | 24.42 | +1.42 (+6.17%) | 8,491,413 |
| 5 Jan 2024 | CNY | 23 | 23.15 | 22.6 | 23 | 23 | +0.01 (+0.04%) | 4,827,124 |
| 4 Jan 2024 | CNY | 23.4 | 23.41 | 22.68 | 22.99 | 22.99 | -0.41 (-1.75%) | 5,416,475 |
| 3 Jan 2024 | CNY | 23.04 | 23.43 | 22.6 | 23.4 | 23.4 | +0.36 (+1.56%) | 7,911,246 |
| 2 Jan 2024 | CNY | 23.06 | 23.17 | 22.66 | 23.04 | 23.04 | -0.01 (-0.04%) | 7,328,185 |
| 29 Dec 2023 | CNY | 22.11 | 23.08 | 21.83 | 23.05 | 23.05 | +0.89 (+4.02%) | 8,684,335 |
| 28 Dec 2023 | CNY | 22.27 | 22.49 | 21.66 | 22.16 | 22.16 | -0.19 (-0.85%) | 10,109,949 |
| 27 Dec 2023 | CNY | 21.16 | 22.71 | 21.16 | 22.35 | 22.35 | +1.25 (+5.92%) | 14,335,766 |
| 26 Dec 2023 | CNY | 21.8 | 21.84 | 21.1 | 21.1 | 21.1 | -0.36 (-1.68%) | 5,151,436 |
| 25 Dec 2023 | CNY | 21.75 | 21.85 | 21.05 | 21.46 | 21.46 | +0.12 (+0.56%) | 9,295,808 |
| 22 Dec 2023 | CNY | 21.45 | 21.78 | 21.06 | 21.34 | 21.34 | +0.07 (+0.33%) | 7,266,069 |
| 21 Dec 2023 | CNY | 20.43 | 21.57 | 20.07 | 21.27 | 21.27 | +0.83 (+4.06%) | 10,231,726 |
| 20 Dec 2023 | CNY | 20.4 | 20.63 | 20.24 | 20.44 | 20.44 | +0.1 (+0.49%) | 3,627,848 |
| 19 Dec 2023 | CNY | 20.21 | 20.4 | 19.9 | 20.34 | 20.34 | +0.04 (+0.20%) | 3,056,298 |
| 18 Dec 2023 | CNY | 20.35 | 20.47 | 20 | 20.3 | 20.3 | -0.15 (-0.73%) | 3,421,496 |
| 15 Dec 2023 | CNY | 20.63 | 20.92 | 20.32 | 20.45 | 20.45 | -0.21 (-1.02%) | 4,679,011 |
| 14 Dec 2023 | CNY | 20.68 | 20.87 | 20.38 | 20.66 | 20.66 | -0.02 (-0.10%) | 4,668,011 |
| 13 Dec 2023 | CNY | 20.98 | 21.07 | 20.6 | 20.68 | 20.68 | -0.14 (-0.67%) | 3,586,094 |
| 12 Dec 2023 | CNY | 20.8 | 21.1 | 20.72 | 20.82 | 20.82 | 0.0 (0.0%) | 4,875,418 |
| 11 Dec 2023 | CNY | 20.42 | 20.87 | 19.99 | 20.82 | 20.82 | +0.12 (+0.58%) | 6,209,289 |
| 8 Dec 2023 | CNY | 20.82 | 21.26 | 20.4 | 20.7 | 20.7 | -0.39 (-1.85%) | 5,741,963 |
| 7 Dec 2023 | CNY | 20.1 | 21.32 | 20.08 | 21.09 | 21.09 | +0.69 (+3.38%) | 10,008,556 |
