| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 16.21 | 16.3 | 15.79 | 15.88 | 15.88 | -0.48 (-2.93%) | 6,935,526 |
| 25 Jan 2024 | CNY | 16.4 | 16.6 | 16.16 | 16.36 | 16.36 | -0.21 (-1.27%) | 8,057,042 |
| 24 Jan 2024 | CNY | 16.48 | 16.6 | 16.04 | 16.57 | 16.57 | +0.05 (+0.30%) | 9,308,363 |
| 23 Jan 2024 | CNY | 15.38 | 16.65 | 15.18 | 16.52 | 16.52 | +1.09 (+7.06%) | 18,454,791 |
| 22 Jan 2024 | CNY | 16.13 | 16.13 | 15.33 | 15.43 | 15.43 | -0.73 (-4.52%) | 7,622,344 |
| 19 Jan 2024 | CNY | 16.12 | 16.48 | 16.1 | 16.16 | 16.16 | +0.05 (+0.31%) | 12,174,351 |
| 18 Jan 2024 | CNY | 15.78 | 16.23 | 15.52 | 16.11 | 16.11 | +0.45 (+2.87%) | 11,730,623 |
| 17 Jan 2024 | CNY | 15.88 | 15.88 | 15.62 | 15.66 | 15.66 | -0.22 (-1.39%) | 7,126,500 |
| 16 Jan 2024 | CNY | 15.97 | 16.25 | 15.7 | 15.88 | 15.88 | 0.0 (0.0%) | 11,541,766 |
| 15 Jan 2024 | CNY | 15.4 | 16.1 | 15.35 | 15.88 | 15.88 | +0.33 (+2.12%) | 11,703,432 |
| 12 Jan 2024 | CNY | 15.25 | 15.73 | 15.14 | 15.55 | 15.55 | +0.17 (+1.11%) | 10,118,255 |
| 11 Jan 2024 | CNY | 14.99 | 15.65 | 14.69 | 15.38 | 15.38 | +0.3 (+1.99%) | 14,224,380 |
| 10 Jan 2024 | CNY | 14.23 | 15.34 | 14 | 15.08 | 15.08 | +0.79 (+5.53%) | 19,232,038 |
| 9 Jan 2024 | CNY | 14.25 | 14.49 | 14.04 | 14.29 | 14.29 | +0.1 (+0.70%) | 5,568,663 |
| 8 Jan 2024 | CNY | 14.65 | 14.68 | 14.16 | 14.19 | 14.19 | -0.42 (-2.87%) | 7,755,800 |
| 5 Jan 2024 | CNY | 15.03 | 15.13 | 14.53 | 14.61 | 14.61 | -0.39 (-2.60%) | 6,131,030 |
| 4 Jan 2024 | CNY | 15.28 | 15.35 | 14.85 | 15 | 15 | -0.36 (-2.34%) | 6,329,374 |
| 3 Jan 2024 | CNY | 15.57 | 15.59 | 15.22 | 15.36 | 15.36 | -0.25 (-1.60%) | 4,886,127 |
| 2 Jan 2024 | CNY | 16.03 | 16.05 | 15.57 | 15.61 | 15.61 | -0.45 (-2.80%) | 9,251,400 |
| 29 Dec 2023 | CNY | 15.98 | 16.22 | 15.91 | 16.06 | 16.06 | +0.05 (+0.31%) | 5,045,038 |
| 28 Dec 2023 | CNY | 15.24 | 16.21 | 14.94 | 16.01 | 16.01 | +0.88 (+5.82%) | 9,189,474 |
| 27 Dec 2023 | CNY | 15.19 | 15.33 | 15.05 | 15.13 | 15.13 | +0.02 (+0.13%) | 4,551,892 |
| 26 Dec 2023 | CNY | 15.5 | 15.5 | 14.98 | 15.11 | 15.11 | -0.33 (-2.14%) | 6,538,279 |
| 25 Dec 2023 | CNY | 15.3 | 15.55 | 15.16 | 15.44 | 15.44 | +0.09 (+0.59%) | 5,191,000 |
| 22 Dec 2023 | CNY | 15.43 | 15.56 | 15.08 | 15.35 | 15.35 | -0.05 (-0.32%) | 7,160,700 |
| 21 Dec 2023 | CNY | 15.44 | 15.46 | 15.15 | 15.4 | 15.4 | +0.02 (+0.13%) | 6,428,671 |
| 20 Dec 2023 | CNY | 15.77 | 15.77 | 15.34 | 15.38 | 15.38 | -0.24 (-1.54%) | 3,542,128 |
| 19 Dec 2023 | CNY | 15.56 | 15.9 | 15.5 | 15.62 | 15.62 | +0.04 (+0.26%) | 3,870,549 |
| 18 Dec 2023 | CNY | 16.04 | 16.04 | 15.55 | 15.58 | 15.58 | -0.42 (-2.63%) | 3,532,000 |
| 15 Dec 2023 | CNY | 16.11 | 16.27 | 15.9 | 16 | 16 | -0.08 (-0.50%) | 3,097,500 |
