| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 14.85 | 14.9 | 13.9 | 13.94 | 13.94 | -0.94 (-6.32%) | 7,239,155 |
| 30 Jan 2024 | CNY | 15.17 | 15.65 | 14.86 | 14.88 | 14.88 | -0.5 (-3.25%) | 4,568,172 |
| 29 Jan 2024 | CNY | 15.98 | 16.2 | 15.35 | 15.38 | 15.38 | -0.48 (-3.03%) | 5,570,645 |
| 26 Jan 2024 | CNY | 16.21 | 16.29 | 15.8 | 15.86 | 15.86 | -0.49 (-3.00%) | 7,529,247 |
| 25 Jan 2024 | CNY | 16.02 | 16.42 | 15.64 | 16.35 | 16.35 | +0.25 (+1.55%) | 9,519,045 |
| 24 Jan 2024 | CNY | 16.41 | 16.54 | 15.51 | 16.1 | 16.1 | -0.06 (-0.37%) | 5,809,225 |
| 23 Jan 2024 | CNY | 16 | 16.37 | 15.7 | 16.16 | 16.16 | +0.13 (+0.81%) | 5,858,006 |
| 22 Jan 2024 | CNY | 17 | 17.07 | 15.85 | 16.03 | 16.03 | -0.93 (-5.48%) | 5,883,045 |
| 19 Jan 2024 | CNY | 17.35 | 17.48 | 16.9 | 16.96 | 16.96 | -0.4 (-2.30%) | 3,941,381 |
| 18 Jan 2024 | CNY | 17.25 | 17.75 | 16.83 | 17.36 | 17.36 | -0.14 (-0.80%) | 6,049,405 |
| 17 Jan 2024 | CNY | 18.13 | 18.26 | 17.5 | 17.5 | 17.5 | -0.69 (-3.79%) | 4,231,146 |
| 16 Jan 2024 | CNY | 18.49 | 18.59 | 17.79 | 18.19 | 18.19 | -0.2 (-1.09%) | 5,711,755 |
| 15 Jan 2024 | CNY | 18.14 | 18.52 | 17.76 | 18.39 | 18.39 | +0.13 (+0.71%) | 5,746,530 |
| 12 Jan 2024 | CNY | 18.9 | 18.96 | 18.2 | 18.26 | 18.26 | -0.71 (-3.74%) | 7,684,400 |
| 11 Jan 2024 | CNY | 18.76 | 19.29 | 18.68 | 18.97 | 18.97 | +0.11 (+0.58%) | 6,654,480 |
| 10 Jan 2024 | CNY | 19.48 | 19.48 | 18.79 | 18.86 | 18.86 | -0.45 (-2.33%) | 5,735,772 |
| 9 Jan 2024 | CNY | 19 | 19.75 | 18.86 | 19.31 | 19.31 | +0.45 (+2.39%) | 7,498,689 |
| 8 Jan 2024 | CNY | 19.91 | 19.93 | 18.82 | 18.86 | 18.86 | -0.95 (-4.80%) | 6,985,760 |
| 5 Jan 2024 | CNY | 20.25 | 20.83 | 19.72 | 19.81 | 19.81 | -0.52 (-2.56%) | 6,598,422 |
| 4 Jan 2024 | CNY | 21.15 | 21.4 | 20.25 | 20.33 | 20.33 | -0.29 (-1.41%) | 6,017,886 |
| 3 Jan 2024 | CNY | 21.13 | 21.2 | 20.18 | 20.62 | 20.62 | -0.56 (-2.64%) | 7,336,530 |
| 2 Jan 2024 | CNY | 21.67 | 21.73 | 21.1 | 21.18 | 21.18 | -0.37 (-1.72%) | 5,469,835 |
| 29 Dec 2023 | CNY | 20.95 | 22.1 | 20.85 | 21.55 | 21.55 | +0.41 (+1.94%) | 9,650,430 |
| 28 Dec 2023 | CNY | 20.23 | 21.36 | 20.2 | 21.14 | 21.14 | +1.11 (+5.54%) | 10,418,445 |
| 27 Dec 2023 | CNY | 20.09 | 20.3 | 19.81 | 20.03 | 20.03 | +0.05 (+0.25%) | 4,800,160 |
| 26 Dec 2023 | CNY | 20.7 | 20.92 | 19.8 | 19.98 | 19.98 | -0.94 (-4.49%) | 7,160,745 |
| 25 Dec 2023 | CNY | 20.55 | 21.16 | 20.42 | 20.92 | 20.92 | +0.32 (+1.55%) | 5,249,125 |
| 22 Dec 2023 | CNY | 20.79 | 21.45 | 20.5 | 20.6 | 20.6 | -0.09 (-0.43%) | 8,287,450 |
| 21 Dec 2023 | CNY | 20.82 | 21.07 | 20.29 | 20.69 | 20.69 | -0.33 (-1.57%) | 10,704,677 |
| 20 Dec 2023 | CNY | 21.8 | 21.97 | 20.93 | 21.02 | 21.02 | -0.88 (-4.02%) | 9,576,600 |
