| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 15.26 | 15.45 | 14.83 | 15.34 | 15.34 | +0.11 (+0.72%) | 7,035,954 |
| 23 Jan 2024 | CNY | 14.9 | 15.32 | 14.78 | 15.23 | 15.23 | +0.29 (+1.94%) | 6,821,056 |
| 22 Jan 2024 | CNY | 15.76 | 15.87 | 14.9 | 14.94 | 14.94 | -0.92 (-5.80%) | 7,756,593 |
| 19 Jan 2024 | CNY | 16.23 | 16.27 | 15.81 | 15.86 | 15.86 | -0.47 (-2.88%) | 6,019,270 |
| 18 Jan 2024 | CNY | 16 | 16.34 | 15.63 | 16.33 | 16.33 | +0.18 (+1.11%) | 9,614,599 |
| 17 Jan 2024 | CNY | 16.85 | 16.85 | 16.11 | 16.15 | 16.15 | -0.72 (-4.27%) | 8,529,200 |
| 16 Jan 2024 | CNY | 17.24 | 17.3 | 16.44 | 16.87 | 16.87 | -0.35 (-2.03%) | 11,024,800 |
| 15 Jan 2024 | CNY | 17.6 | 17.62 | 17.15 | 17.22 | 17.22 | -0.45 (-2.55%) | 6,974,321 |
| 12 Jan 2024 | CNY | 17.46 | 17.75 | 17.35 | 17.67 | 17.67 | +0.31 (+1.79%) | 6,889,833 |
| 11 Jan 2024 | CNY | 16.94 | 17.47 | 16.92 | 17.36 | 17.36 | +0.34 (+2.00%) | 5,606,505 |
| 10 Jan 2024 | CNY | 17.07 | 17.16 | 16.66 | 17.02 | 17.02 | -0.09 (-0.53%) | 6,960,158 |
| 9 Jan 2024 | CNY | 17.6 | 17.73 | 16.95 | 17.11 | 17.11 | -0.49 (-2.78%) | 8,810,685 |
| 8 Jan 2024 | CNY | 18.2 | 18.24 | 17.6 | 17.6 | 17.6 | -0.52 (-2.87%) | 6,551,508 |
| 5 Jan 2024 | CNY | 18.43 | 18.68 | 17.89 | 18.12 | 18.12 | -0.5 (-2.69%) | 8,385,534 |
| 4 Jan 2024 | CNY | 18.68 | 18.79 | 18.47 | 18.62 | 18.62 | -0.13 (-0.69%) | 4,303,404 |
| 3 Jan 2024 | CNY | 18.69 | 19.08 | 18.51 | 18.75 | 18.75 | -0.09 (-0.48%) | 6,171,242 |
| 2 Jan 2024 | CNY | 18.69 | 19.2 | 18.6 | 18.84 | 18.84 | +0.24 (+1.29%) | 10,175,409 |
| 29 Dec 2023 | CNY | 18.26 | 18.6 | 18.21 | 18.6 | 18.6 | +0.33 (+1.81%) | 7,374,784 |
| 28 Dec 2023 | CNY | 18.09 | 18.38 | 17.99 | 18.27 | 18.27 | +0.26 (+1.44%) | 5,934,530 |
| 27 Dec 2023 | CNY | 17.91 | 18.09 | 17.8 | 18.01 | 18.01 | +0.03 (+0.17%) | 2,983,170 |
| 26 Dec 2023 | CNY | 18.25 | 18.25 | 17.75 | 17.98 | 17.98 | -0.27 (-1.48%) | 5,081,000 |
| 25 Dec 2023 | CNY | 18.02 | 18.45 | 17.99 | 18.25 | 18.25 | +0.19 (+1.05%) | 5,356,464 |
| 22 Dec 2023 | CNY | 17.75 | 18.5 | 17.71 | 18.06 | 18.06 | +0.35 (+1.98%) | 8,527,272 |
| 21 Dec 2023 | CNY | 17.5 | 17.81 | 17.5 | 17.71 | 17.71 | +0.11 (+0.63%) | 4,618,306 |
| 20 Dec 2023 | CNY | 18 | 18.07 | 17.58 | 17.6 | 17.6 | -0.42 (-2.33%) | 4,980,173 |
| 19 Dec 2023 | CNY | 18.19 | 18.24 | 17.75 | 18.02 | 18.02 | -0.2 (-1.10%) | 6,254,454 |
| 18 Dec 2023 | CNY | 18.81 | 18.95 | 18.13 | 18.22 | 18.22 | -0.66 (-3.50%) | 5,966,152 |
| 15 Dec 2023 | CNY | 19.15 | 19.26 | 18.83 | 18.88 | 18.88 | -0.22 (-1.15%) | 3,938,692 |
| 14 Dec 2023 | CNY | 19.28 | 19.29 | 19.07 | 19.1 | 19.1 | -0.07 (-0.37%) | 3,135,148 |
| 13 Dec 2023 | CNY | 19.26 | 19.42 | 19.15 | 19.17 | 19.17 | -0.1 (-0.52%) | 4,581,021 |
