| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 18.41 | 18.64 | 17.61 | 18.48 | 18.48 | -0.23 (-1.23%) | 4,078,302 |
| 17 Jan 2024 | CNY | 18.89 | 19.15 | 18.7 | 18.71 | 18.71 | -0.3 (-1.58%) | 1,315,895 |
| 16 Jan 2024 | CNY | 18.85 | 19.01 | 18.61 | 19.01 | 19.01 | -0.03 (-0.16%) | 1,535,267 |
| 15 Jan 2024 | CNY | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.0 (0.0%) | 1,564,520 |
| 12 Jan 2024 | CNY | 18.97 | 19.31 | 18.97 | 19.04 | 19.04 | 0.0 (0.0%) | 1,366,698 |
| 11 Jan 2024 | CNY | 18.95 | 19.15 | 18.92 | 19.04 | 19.04 | -0.01 (-0.05%) | 1,406,975 |
| 10 Jan 2024 | CNY | 19.22 | 19.34 | 18.92 | 19.05 | 19.05 | -0.18 (-0.94%) | 1,404,902 |
| 9 Jan 2024 | CNY | 19.08 | 19.34 | 18.95 | 19.23 | 19.23 | +0.13 (+0.68%) | 1,728,753 |
| 8 Jan 2024 | CNY | 19.53 | 19.53 | 19.06 | 19.1 | 19.1 | -0.45 (-2.30%) | 1,514,328 |
| 5 Jan 2024 | CNY | 19.59 | 19.9 | 19.38 | 19.55 | 19.55 | -0.08 (-0.41%) | 1,925,054 |
| 4 Jan 2024 | CNY | 20.06 | 20.06 | 19.4 | 19.63 | 19.63 | -0.43 (-2.14%) | 2,992,274 |
| 3 Jan 2024 | CNY | 19.82 | 20.2 | 19.76 | 20.06 | 20.06 | +0.07 (+0.35%) | 3,152,598 |
| 2 Jan 2024 | CNY | 19.88 | 20.09 | 19.76 | 19.99 | 19.99 | +0.18 (+0.91%) | 2,901,847 |
| 29 Dec 2023 | CNY | 19.45 | 19.95 | 19.42 | 19.81 | 19.81 | +0.22 (+1.12%) | 3,417,643 |
| 28 Dec 2023 | CNY | 19.33 | 19.65 | 19.24 | 19.59 | 19.59 | +0.19 (+0.98%) | 2,991,509 |
| 27 Dec 2023 | CNY | 19.8 | 19.8 | 19.05 | 19.4 | 19.4 | -0.47 (-2.37%) | 3,578,090 |
| 26 Dec 2023 | CNY | 19.68 | 20.07 | 19.64 | 19.87 | 19.87 | -0.04 (-0.20%) | 2,799,289 |
| 25 Dec 2023 | CNY | 19.32 | 20.24 | 19.14 | 19.91 | 19.91 | +0.5 (+2.58%) | 3,496,949 |
| 22 Dec 2023 | CNY | 19.22 | 19.45 | 19.04 | 19.41 | 19.41 | +0.07 (+0.36%) | 2,395,578 |
| 21 Dec 2023 | CNY | 19 | 19.65 | 18.7 | 19.34 | 19.34 | +0.4 (+2.11%) | 2,879,891 |
| 20 Dec 2023 | CNY | 18.93 | 19.32 | 18.87 | 18.94 | 18.94 | +0.08 (+0.42%) | 2,320,144 |
| 19 Dec 2023 | CNY | 19.25 | 19.25 | 18.7 | 18.86 | 18.86 | -0.51 (-2.63%) | 2,104,936 |
| 18 Dec 2023 | CNY | 19.2 | 19.42 | 19 | 19.37 | 19.37 | 0.0 (0.0%) | 2,014,066 |
| 15 Dec 2023 | CNY | 19.53 | 19.65 | 19.23 | 19.37 | 19.37 | -0.18 (-0.92%) | 1,991,579 |
| 14 Dec 2023 | CNY | 19.72 | 19.73 | 19.38 | 19.55 | 19.55 | -0.1 (-0.51%) | 2,229,697 |
| 13 Dec 2023 | CNY | 19.41 | 19.65 | 19.41 | 19.65 | 19.65 | +0.18 (+0.92%) | 1,514,647 |
| 12 Dec 2023 | CNY | 19.48 | 19.65 | 19.37 | 19.47 | 19.47 | -0.07 (-0.36%) | 1,157,534 |
| 11 Dec 2023 | CNY | 19.29 | 19.58 | 18.98 | 19.54 | 19.54 | +0.19 (+0.98%) | 2,081,081 |
| 8 Dec 2023 | CNY | 19.05 | 19.49 | 19.02 | 19.35 | 19.35 | +0.22 (+1.15%) | 2,068,895 |
| 7 Dec 2023 | CNY | 19.2 | 19.36 | 19.08 | 19.13 | 19.13 | -0.12 (-0.62%) | 952,124 |
