| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 16.59 | 17.21 | 16.53 | 17.05 | 17.05 | +0.44 (+2.65%) | 2,055,530 |
| 23 Jan 2024 | CNY | 16.3 | 16.88 | 16.08 | 16.61 | 16.61 | +0.13 (+0.79%) | 1,744,030 |
| 22 Jan 2024 | CNY | 17.33 | 17.49 | 16.41 | 16.48 | 16.48 | -0.86 (-4.96%) | 1,998,379 |
| 19 Jan 2024 | CNY | 17.61 | 17.61 | 17.23 | 17.34 | 17.34 | -0.26 (-1.48%) | 1,630,894 |
| 18 Jan 2024 | CNY | 17.8 | 17.87 | 17.18 | 17.6 | 17.6 | -0.2 (-1.12%) | 2,522,654 |
| 17 Jan 2024 | CNY | 18.12 | 18.17 | 17.72 | 17.8 | 17.8 | -0.32 (-1.77%) | 1,662,200 |
| 16 Jan 2024 | CNY | 18.23 | 18.33 | 17.86 | 18.12 | 18.12 | -0.08 (-0.44%) | 1,756,208 |
| 15 Jan 2024 | CNY | 18.29 | 18.34 | 18.02 | 18.2 | 18.2 | -0.09 (-0.49%) | 2,488,159 |
| 12 Jan 2024 | CNY | 18.15 | 18.57 | 18.15 | 18.29 | 18.29 | +0.14 (+0.77%) | 2,094,236 |
| 11 Jan 2024 | CNY | 18.17 | 18.46 | 17.86 | 18.15 | 18.15 | -0.12 (-0.66%) | 2,385,772 |
| 10 Jan 2024 | CNY | 18.63 | 18.8 | 18.11 | 18.27 | 18.27 | -0.25 (-1.35%) | 3,328,450 |
| 9 Jan 2024 | CNY | 17.74 | 18.62 | 17.64 | 18.52 | 18.52 | +0.78 (+4.40%) | 3,671,668 |
| 8 Jan 2024 | CNY | 18.02 | 18.02 | 17.58 | 17.74 | 17.74 | -0.28 (-1.55%) | 2,209,100 |
| 5 Jan 2024 | CNY | 18.13 | 18.6 | 17.9 | 18.02 | 18.02 | -0.25 (-1.37%) | 2,992,877 |
| 4 Jan 2024 | CNY | 17.57 | 18.29 | 17.48 | 18.27 | 18.27 | +0.66 (+3.75%) | 3,799,255 |
| 3 Jan 2024 | CNY | 17.8 | 17.8 | 17.43 | 17.61 | 17.61 | -0.07 (-0.40%) | 2,488,038 |
| 2 Jan 2024 | CNY | 17.36 | 17.85 | 17.29 | 17.68 | 17.68 | +0.32 (+1.84%) | 3,052,497 |
| 29 Dec 2023 | CNY | 17.32 | 17.55 | 17.12 | 17.36 | 17.36 | +0.09 (+0.52%) | 2,732,132 |
| 28 Dec 2023 | CNY | 17.62 | 17.65 | 17.2 | 17.27 | 17.27 | -0.33 (-1.88%) | 3,465,162 |
| 27 Dec 2023 | CNY | 17.02 | 17.78 | 17.02 | 17.6 | 17.6 | +0.34 (+1.97%) | 3,601,535 |
| 26 Dec 2023 | CNY | 16.93 | 17.35 | 16.89 | 17.26 | 17.26 | +0.11 (+0.64%) | 2,350,680 |
| 25 Dec 2023 | CNY | 16.92 | 17.17 | 16.71 | 17.15 | 17.15 | +0.35 (+2.08%) | 3,063,825 |
| 22 Dec 2023 | CNY | 16.49 | 16.99 | 16.37 | 16.8 | 16.8 | +0.26 (+1.57%) | 2,209,370 |
| 21 Dec 2023 | CNY | 16.38 | 16.58 | 16.05 | 16.54 | 16.54 | +0.17 (+1.04%) | 1,261,460 |
| 20 Dec 2023 | CNY | 16.17 | 16.47 | 16.1 | 16.37 | 16.37 | +0.3 (+1.87%) | 1,328,343 |
| 19 Dec 2023 | CNY | 16.04 | 16.12 | 15.8 | 16.07 | 16.07 | +0.05 (+0.31%) | 784,758 |
| 18 Dec 2023 | CNY | 16.03 | 16.18 | 15.95 | 16.02 | 16.02 | -0.04 (-0.25%) | 917,800 |
| 15 Dec 2023 | CNY | 16.22 | 16.35 | 15.96 | 16.06 | 16.06 | -0.17 (-1.05%) | 814,740 |
| 14 Dec 2023 | CNY | 16.01 | 16.39 | 15.97 | 16.23 | 16.23 | +0.22 (+1.37%) | 1,616,940 |
| 13 Dec 2023 | CNY | 15.93 | 16.12 | 15.73 | 16.01 | 16.01 | +0.09 (+0.57%) | 1,428,709 |
