| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 15.4 | 15.58 | 14.95 | 15.04 | 15.04 | -0.44 (-2.84%) | 5,592,352 |
| 25 Jan 2024 | CNY | 15.14 | 15.53 | 15 | 15.48 | 15.48 | +0.34 (+2.25%) | 6,197,260 |
| 24 Jan 2024 | CNY | 15.25 | 15.3 | 14.42 | 15.14 | 15.14 | +0.14 (+0.93%) | 6,435,888 |
| 23 Jan 2024 | CNY | 14.88 | 15.34 | 14.64 | 15 | 15 | +0.01 (+0.07%) | 6,919,745 |
| 22 Jan 2024 | CNY | 15.99 | 16.2 | 14.63 | 14.99 | 14.99 | -1.26 (-7.75%) | 11,126,740 |
| 19 Jan 2024 | CNY | 17.32 | 17.38 | 16.2 | 16.25 | 16.25 | -1.14 (-6.56%) | 11,462,519 |
| 18 Jan 2024 | CNY | 18.36 | 18.45 | 16.79 | 17.39 | 17.39 | -1.26 (-6.76%) | 17,492,356 |
| 17 Jan 2024 | CNY | 18.97 | 19.16 | 18.36 | 18.65 | 18.65 | -0.32 (-1.69%) | 9,688,720 |
| 16 Jan 2024 | CNY | 19.3 | 19.39 | 18.67 | 18.97 | 18.97 | -0.33 (-1.71%) | 11,168,474 |
| 15 Jan 2024 | CNY | 19.43 | 19.63 | 19.11 | 19.3 | 19.3 | -0.13 (-0.67%) | 13,337,402 |
| 12 Jan 2024 | CNY | 19.51 | 20.5 | 19.38 | 19.43 | 19.43 | -0.66 (-3.29%) | 27,807,350 |
| 11 Jan 2024 | CNY | 18.07 | 20.09 | 18.01 | 20.09 | 20.09 | +1.83 (+10.02%) | 25,067,030 |
| 10 Jan 2024 | CNY | 18.59 | 19.19 | 18.19 | 18.26 | 18.26 | -0.5 (-2.67%) | 14,592,577 |
| 9 Jan 2024 | CNY | 19.2 | 19.45 | 18.28 | 18.76 | 18.76 | -0.55 (-2.85%) | 21,074,740 |
| 8 Jan 2024 | CNY | 19.02 | 20 | 18.9 | 19.31 | 19.31 | +0.64 (+3.43%) | 35,028,235 |
| 5 Jan 2024 | CNY | 17.7 | 18.67 | 17.5 | 18.67 | 18.67 | +1.7 (+10.02%) | 14,595,499 |
| 4 Jan 2024 | CNY | 17.01 | 17.25 | 16.93 | 16.97 | 16.97 | -0.11 (-0.64%) | 2,370,300 |
| 3 Jan 2024 | CNY | 17.25 | 17.33 | 16.9 | 17.08 | 17.08 | -0.21 (-1.21%) | 3,161,105 |
| 2 Jan 2024 | CNY | 17.66 | 17.7 | 17.15 | 17.29 | 17.29 | -0.34 (-1.93%) | 3,684,900 |
| 29 Dec 2023 | CNY | 17.28 | 17.79 | 17.2 | 17.63 | 17.63 | +0.31 (+1.79%) | 4,490,822 |
| 28 Dec 2023 | CNY | 17.1 | 17.56 | 16.98 | 17.32 | 17.32 | +0.12 (+0.70%) | 6,058,910 |
| 27 Dec 2023 | CNY | 16.45 | 17.63 | 16.39 | 17.2 | 17.2 | +0.7 (+4.24%) | 7,762,088 |
| 26 Dec 2023 | CNY | 16.83 | 16.83 | 16.27 | 16.5 | 16.5 | -0.22 (-1.32%) | 4,045,580 |
| 25 Dec 2023 | CNY | 16.61 | 16.89 | 16.36 | 16.72 | 16.72 | +0.1 (+0.60%) | 4,166,331 |
| 22 Dec 2023 | CNY | 17.19 | 17.48 | 16.45 | 16.62 | 16.62 | -0.73 (-4.21%) | 6,690,475 |
| 21 Dec 2023 | CNY | 17.19 | 17.42 | 16.88 | 17.35 | 17.35 | +0.05 (+0.29%) | 4,422,051 |
| 20 Dec 2023 | CNY | 17.43 | 17.61 | 17.19 | 17.3 | 17.3 | -0.1 (-0.57%) | 4,093,300 |
| 19 Dec 2023 | CNY | 17.23 | 17.48 | 17.14 | 17.4 | 17.4 | +0.16 (+0.93%) | 2,563,300 |
| 18 Dec 2023 | CNY | 17.4 | 17.47 | 17.19 | 17.24 | 17.24 | -0.28 (-1.60%) | 3,438,800 |
| 15 Dec 2023 | CNY | 17.59 | 17.7 | 17.22 | 17.52 | 17.52 | -0.05 (-0.28%) | 4,575,745 |
