| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 18.85 | 19.4 | 18.63 | 19.07 | 19.07 | +0.24 (+1.27%) | 1,365,051 |
| 25 Jan 2024 | CNY | 18.16 | 18.88 | 17.93 | 18.83 | 18.83 | +0.57 (+3.12%) | 1,421,748 |
| 24 Jan 2024 | CNY | 18.08 | 18.29 | 17.5 | 18.26 | 18.26 | +0.2 (+1.11%) | 1,631,101 |
| 23 Jan 2024 | CNY | 18.4 | 18.6 | 17.7 | 18.06 | 18.06 | -0.42 (-2.27%) | 2,005,280 |
| 22 Jan 2024 | CNY | 19.77 | 19.8 | 18.3 | 18.48 | 18.48 | -1.33 (-6.71%) | 1,589,300 |
| 19 Jan 2024 | CNY | 19.86 | 19.99 | 19.65 | 19.81 | 19.81 | -0.03 (-0.15%) | 948,120 |
| 18 Jan 2024 | CNY | 20.14 | 20.17 | 19.29 | 19.84 | 19.84 | -0.27 (-1.34%) | 1,295,540 |
| 17 Jan 2024 | CNY | 20.6 | 20.7 | 20.11 | 20.11 | 20.11 | -0.62 (-2.99%) | 833,480 |
| 16 Jan 2024 | CNY | 20.67 | 20.97 | 20.4 | 20.73 | 20.73 | +0.05 (+0.24%) | 810,000 |
| 15 Jan 2024 | CNY | 20.91 | 21.11 | 20.65 | 20.68 | 20.68 | -0.22 (-1.05%) | 803,240 |
| 12 Jan 2024 | CNY | 20.89 | 21.45 | 20.68 | 20.9 | 20.9 | +0.02 (+0.10%) | 1,092,080 |
| 11 Jan 2024 | CNY | 20.44 | 21 | 20.3 | 20.88 | 20.88 | +0.45 (+2.20%) | 1,080,500 |
| 10 Jan 2024 | CNY | 20.4 | 20.62 | 20.27 | 20.43 | 20.43 | +0.03 (+0.15%) | 1,125,810 |
| 9 Jan 2024 | CNY | 20.26 | 20.64 | 20.25 | 20.4 | 20.4 | +0.08 (+0.39%) | 743,920 |
| 8 Jan 2024 | CNY | 20.72 | 20.82 | 20.26 | 20.32 | 20.32 | -0.4 (-1.93%) | 1,126,580 |
| 5 Jan 2024 | CNY | 21.07 | 21.09 | 20.61 | 20.72 | 20.72 | -0.27 (-1.29%) | 866,000 |
| 4 Jan 2024 | CNY | 21.16 | 21.16 | 20.93 | 20.99 | 20.99 | -0.17 (-0.80%) | 862,440 |
| 3 Jan 2024 | CNY | 21.4 | 21.56 | 21.03 | 21.16 | 21.16 | -0.27 (-1.26%) | 1,095,380 |
| 2 Jan 2024 | CNY | 21.38 | 21.57 | 21.07 | 21.43 | 21.43 | +0.12 (+0.56%) | 1,260,310 |
| 29 Dec 2023 | CNY | 21.25 | 21.56 | 21.13 | 21.31 | 21.31 | -0.01 (-0.05%) | 1,135,920 |
| 28 Dec 2023 | CNY | 21.1 | 21.51 | 20.93 | 21.32 | 21.32 | +0.02 (+0.09%) | 1,471,900 |
| 27 Dec 2023 | CNY | 21.01 | 21.33 | 20.61 | 21.3 | 21.3 | +0.43 (+2.06%) | 2,144,540 |
| 26 Dec 2023 | CNY | 20.87 | 21.03 | 20.66 | 20.87 | 20.87 | +0.01 (+0.05%) | 788,780 |
| 25 Dec 2023 | CNY | 20.94 | 20.94 | 20.57 | 20.86 | 20.86 | -0.16 (-0.76%) | 898,210 |
| 22 Dec 2023 | CNY | 21.25 | 21.28 | 20.94 | 21.02 | 21.02 | -0.26 (-1.22%) | 838,340 |
| 21 Dec 2023 | CNY | 21 | 21.4 | 20.63 | 21.28 | 21.28 | +0.28 (+1.33%) | 1,221,981 |
| 20 Dec 2023 | CNY | 21.28 | 21.37 | 21 | 21 | 21 | -0.18 (-0.85%) | 860,660 |
| 19 Dec 2023 | CNY | 21.34 | 21.36 | 21 | 21.18 | 21.18 | -0.18 (-0.84%) | 1,369,160 |
| 18 Dec 2023 | CNY | 21.5 | 22.1 | 21.33 | 21.36 | 21.36 | -0.24 (-1.11%) | 1,507,450 |
| 15 Dec 2023 | CNY | 21.55 | 21.85 | 21.44 | 21.6 | 21.6 | +0.15 (+0.70%) | 1,208,520 |
