| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 18.13 | 18.35 | 17.59 | 18.29 | 18.29 | +0.18 (+0.99%) | 2,648,953 |
| 23 Jan 2024 | CNY | 17.8 | 18.18 | 17.6 | 18.11 | 18.11 | +0.24 (+1.34%) | 2,155,867 |
| 22 Jan 2024 | CNY | 19.24 | 19.24 | 17.77 | 17.87 | 17.87 | -1.37 (-7.12%) | 3,112,703 |
| 19 Jan 2024 | CNY | 19.34 | 19.59 | 19.1 | 19.24 | 19.24 | -0.13 (-0.67%) | 2,278,188 |
| 18 Jan 2024 | CNY | 19.6 | 19.67 | 18.92 | 19.37 | 19.37 | -0.37 (-1.87%) | 3,394,000 |
| 17 Jan 2024 | CNY | 20.61 | 20.73 | 19.69 | 19.74 | 19.74 | -1 (-4.82%) | 4,030,212 |
| 16 Jan 2024 | CNY | 21.46 | 21.59 | 20.36 | 20.74 | 20.74 | -0.83 (-3.85%) | 5,324,680 |
| 15 Jan 2024 | CNY | 21.65 | 22.12 | 21.56 | 21.57 | 21.57 | -0.28 (-1.28%) | 3,007,905 |
| 12 Jan 2024 | CNY | 21.6 | 22.39 | 21.6 | 21.85 | 21.85 | +0.03 (+0.14%) | 4,491,889 |
| 11 Jan 2024 | CNY | 21.15 | 22.2 | 20.96 | 21.82 | 21.82 | +0.65 (+3.07%) | 5,312,852 |
| 10 Jan 2024 | CNY | 21.55 | 21.72 | 20.8 | 21.17 | 21.17 | -0.68 (-3.11%) | 4,383,981 |
| 9 Jan 2024 | CNY | 22.04 | 22.61 | 21.61 | 21.85 | 21.85 | -0.08 (-0.36%) | 6,032,498 |
| 8 Jan 2024 | CNY | 22.86 | 23.98 | 21.91 | 21.93 | 21.93 | -0.96 (-4.19%) | 8,335,700 |
| 5 Jan 2024 | CNY | 23.24 | 23.44 | 22.6 | 22.89 | 22.89 | -0.48 (-2.05%) | 6,294,900 |
| 4 Jan 2024 | CNY | 22.31 | 23.84 | 22.26 | 23.37 | 23.37 | +1.02 (+4.56%) | 8,849,438 |
| 3 Jan 2024 | CNY | 22.6 | 22.6 | 22.04 | 22.35 | 22.35 | -0.26 (-1.15%) | 2,735,814 |
| 2 Jan 2024 | CNY | 22.26 | 22.75 | 22.26 | 22.61 | 22.61 | +0.35 (+1.57%) | 3,262,581 |
| 29 Dec 2023 | CNY | 22.11 | 22.39 | 22.08 | 22.26 | 22.26 | +0.07 (+0.32%) | 3,094,157 |
| 28 Dec 2023 | CNY | 21.7 | 22.35 | 21.65 | 22.19 | 22.19 | +0.26 (+1.19%) | 4,362,872 |
| 27 Dec 2023 | CNY | 21.75 | 21.97 | 20.89 | 21.93 | 21.93 | +0.11 (+0.50%) | 4,645,639 |
| 26 Dec 2023 | CNY | 22 | 22.12 | 21.55 | 21.82 | 21.82 | -0.31 (-1.40%) | 3,529,123 |
| 25 Dec 2023 | CNY | 22.58 | 22.62 | 22.04 | 22.13 | 22.13 | -0.5 (-2.21%) | 4,096,006 |
| 22 Dec 2023 | CNY | 22.96 | 23.52 | 22.6 | 22.63 | 22.63 | -0.28 (-1.22%) | 5,794,371 |
| 21 Dec 2023 | CNY | 22.99 | 23.3 | 22.26 | 22.91 | 22.91 | -0.61 (-2.59%) | 6,578,378 |
| 20 Dec 2023 | CNY | 22.25 | 24.29 | 22.24 | 23.52 | 23.52 | +1.19 (+5.33%) | 10,606,990 |
| 19 Dec 2023 | CNY | 22.07 | 22.48 | 21.9 | 22.33 | 22.33 | +0.26 (+1.18%) | 5,102,044 |
| 18 Dec 2023 | CNY | 23.15 | 23.68 | 22.07 | 22.07 | 22.07 | -1.28 (-5.48%) | 6,580,659 |
| 15 Dec 2023 | CNY | 24.11 | 24.11 | 23.35 | 23.35 | 23.35 | -0.6 (-2.51%) | 7,310,000 |
| 14 Dec 2023 | CNY | 23.66 | 24.14 | 23.27 | 23.95 | 23.95 | +0.44 (+1.87%) | 9,621,580 |
| 13 Dec 2023 | CNY | 23.99 | 24.26 | 23.23 | 23.51 | 23.51 | -0.29 (-1.22%) | 6,750,082 |
