| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 15.29 | 16 | 15.18 | 15.97 | 15.97 | +0.61 (+3.97%) | 13,404,558 |
| 24 Jan 2024 | CNY | 15.18 | 15.49 | 14.58 | 15.36 | 15.36 | +0.38 (+2.54%) | 10,913,882 |
| 23 Jan 2024 | CNY | 14.92 | 15.23 | 14.77 | 14.98 | 14.98 | -0.02 (-0.13%) | 9,053,389 |
| 22 Jan 2024 | CNY | 16.09 | 16.3 | 14.88 | 15 | 15 | -1.05 (-6.54%) | 10,836,583 |
| 19 Jan 2024 | CNY | 16.5 | 16.6 | 16.04 | 16.05 | 16.05 | -0.47 (-2.85%) | 6,478,253 |
| 18 Jan 2024 | CNY | 16.26 | 16.56 | 15.97 | 16.52 | 16.52 | -0.03 (-0.18%) | 10,985,909 |
| 17 Jan 2024 | CNY | 16.85 | 17.03 | 16.54 | 16.55 | 16.55 | -0.35 (-2.07%) | 5,510,600 |
| 16 Jan 2024 | CNY | 16.98 | 17.01 | 16.56 | 16.9 | 16.9 | -0.1 (-0.59%) | 6,343,486 |
| 15 Jan 2024 | CNY | 16.99 | 17.19 | 16.8 | 17 | 17 | -0.17 (-0.99%) | 5,633,446 |
| 12 Jan 2024 | CNY | 17.36 | 17.59 | 17.15 | 17.17 | 17.17 | -0.26 (-1.49%) | 7,598,273 |
| 11 Jan 2024 | CNY | 16.69 | 17.65 | 16.69 | 17.43 | 17.43 | +0.73 (+4.37%) | 13,171,167 |
| 10 Jan 2024 | CNY | 17 | 17.17 | 16.7 | 16.7 | 16.7 | -0.49 (-2.85%) | 8,124,036 |
| 9 Jan 2024 | CNY | 17.37 | 17.61 | 17.07 | 17.19 | 17.19 | -0.15 (-0.87%) | 8,822,800 |
| 8 Jan 2024 | CNY | 17.34 | 17.66 | 17.22 | 17.34 | 17.34 | -0.26 (-1.48%) | 8,602,859 |
| 5 Jan 2024 | CNY | 18.14 | 18.21 | 17.5 | 17.6 | 17.6 | -0.54 (-2.98%) | 10,863,100 |
| 4 Jan 2024 | CNY | 17.9 | 18.33 | 17.69 | 18.14 | 18.14 | +0.19 (+1.06%) | 16,331,772 |
| 3 Jan 2024 | CNY | 17.8 | 18.02 | 17.6 | 17.95 | 17.95 | +0.05 (+0.28%) | 9,948,583 |
| 2 Jan 2024 | CNY | 18.15 | 18.35 | 17.84 | 17.9 | 17.9 | -0.32 (-1.76%) | 9,719,378 |
| 29 Dec 2023 | CNY | 18.02 | 18.31 | 17.97 | 18.22 | 18.22 | +0.12 (+0.66%) | 12,991,528 |
| 28 Dec 2023 | CNY | 17.87 | 18.15 | 17.61 | 18.1 | 18.1 | +0.16 (+0.89%) | 13,095,587 |
| 27 Dec 2023 | CNY | 17.63 | 18.06 | 17.63 | 17.94 | 17.94 | +0.32 (+1.82%) | 10,139,349 |
| 26 Dec 2023 | CNY | 18.05 | 18.12 | 17.45 | 17.62 | 17.62 | -0.52 (-2.87%) | 9,637,941 |
| 25 Dec 2023 | CNY | 17.84 | 18.58 | 17.84 | 18.14 | 18.14 | +0.35 (+1.97%) | 9,651,875 |
| 22 Dec 2023 | CNY | 18.33 | 18.48 | 17.73 | 17.79 | 17.79 | -0.63 (-3.42%) | 13,086,187 |
| 21 Dec 2023 | CNY | 18.22 | 18.52 | 18.08 | 18.42 | 18.42 | +0.06 (+0.33%) | 11,047,507 |
| 20 Dec 2023 | CNY | 19.09 | 19.22 | 18.34 | 18.36 | 18.36 | -0.73 (-3.82%) | 12,003,997 |
| 19 Dec 2023 | CNY | 18.88 | 19.13 | 18.77 | 19.09 | 19.09 | +0.19 (+1.01%) | 9,604,346 |
| 18 Dec 2023 | CNY | 19.27 | 19.57 | 18.83 | 18.9 | 18.9 | -0.69 (-3.52%) | 17,575,295 |
| 15 Dec 2023 | CNY | 19.88 | 20.02 | 19.51 | 19.59 | 19.59 | -0.26 (-1.31%) | 11,233,901 |
| 14 Dec 2023 | CNY | 19.97 | 20.24 | 19.75 | 19.85 | 19.85 | -0.12 (-0.60%) | 12,290,778 |
