| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 16.88 | 17.24 | 16.6 | 16.68 | 16.68 | -0.26 (-1.53%) | 2,887,640 |
| 25 Jan 2024 | CNY | 16.3 | 17 | 16.11 | 16.94 | 16.94 | +0.5 (+3.04%) | 3,632,700 |
| 24 Jan 2024 | CNY | 15.97 | 16.48 | 15.67 | 16.44 | 16.44 | +0.51 (+3.20%) | 2,578,900 |
| 23 Jan 2024 | CNY | 16 | 16.32 | 15.62 | 15.93 | 15.93 | -0.19 (-1.18%) | 2,857,120 |
| 22 Jan 2024 | CNY | 16.92 | 17.09 | 15.98 | 16.12 | 16.12 | -0.97 (-5.68%) | 3,981,935 |
| 19 Jan 2024 | CNY | 18.03 | 18.03 | 17.07 | 17.09 | 17.09 | -0.77 (-4.31%) | 3,482,300 |
| 18 Jan 2024 | CNY | 17.44 | 18.13 | 17.32 | 17.86 | 17.86 | +0.21 (+1.19%) | 4,554,980 |
| 17 Jan 2024 | CNY | 17.33 | 18.58 | 17.33 | 17.65 | 17.65 | +0.2 (+1.15%) | 5,350,460 |
| 16 Jan 2024 | CNY | 17.28 | 17.47 | 16.99 | 17.45 | 17.45 | +0.33 (+1.93%) | 2,370,720 |
| 15 Jan 2024 | CNY | 17.2 | 17.27 | 17 | 17.12 | 17.12 | -0.16 (-0.93%) | 2,558,440 |
| 12 Jan 2024 | CNY | 17.25 | 17.47 | 17.25 | 17.28 | 17.28 | -0.08 (-0.46%) | 2,384,960 |
| 11 Jan 2024 | CNY | 17.52 | 17.59 | 17.28 | 17.36 | 17.36 | -0.14 (-0.80%) | 3,319,460 |
| 10 Jan 2024 | CNY | 17.86 | 17.98 | 17.48 | 17.5 | 17.5 | -0.36 (-2.02%) | 3,538,391 |
| 9 Jan 2024 | CNY | 17.62 | 17.9 | 17.14 | 17.86 | 17.86 | +0.21 (+1.19%) | 6,950,746 |
| 8 Jan 2024 | CNY | 17.61 | 18.16 | 17.33 | 17.65 | 17.65 | +0.04 (+0.23%) | 5,870,221 |
| 5 Jan 2024 | CNY | 17.32 | 18.1 | 17.27 | 17.61 | 17.61 | +0.29 (+1.67%) | 6,742,692 |
| 4 Jan 2024 | CNY | 17.28 | 17.77 | 17.16 | 17.32 | 17.32 | +0.05 (+0.29%) | 4,415,069 |
| 3 Jan 2024 | CNY | 17.2 | 17.45 | 16.88 | 17.27 | 17.27 | -0.13 (-0.75%) | 4,467,120 |
| 2 Jan 2024 | CNY | 16.31 | 17.94 | 16.3 | 17.4 | 17.4 | +1.08 (+6.62%) | 9,934,010 |
| 29 Dec 2023 | CNY | 16.2 | 16.43 | 16.18 | 16.32 | 16.32 | +0.1 (+0.62%) | 2,499,372 |
| 28 Dec 2023 | CNY | 16.2 | 16.48 | 16.03 | 16.22 | 16.22 | -0.04 (-0.25%) | 2,846,560 |
| 27 Dec 2023 | CNY | 16.02 | 16.44 | 15.7 | 16.26 | 16.26 | +0.11 (+0.68%) | 3,353,050 |
| 26 Dec 2023 | CNY | 16.08 | 16.26 | 15.78 | 16.15 | 16.15 | +0.08 (+0.50%) | 3,259,952 |
| 25 Dec 2023 | CNY | 15.38 | 16.21 | 15.18 | 16.07 | 16.07 | +0.7 (+4.55%) | 4,890,720 |
| 22 Dec 2023 | CNY | 15.45 | 15.61 | 15.26 | 15.37 | 15.37 | -0.17 (-1.09%) | 2,583,000 |
| 21 Dec 2023 | CNY | 15.31 | 15.68 | 15.07 | 15.54 | 15.54 | -0.07 (-0.45%) | 4,382,474 |
| 20 Dec 2023 | CNY | 15.8 | 16.33 | 15.55 | 15.61 | 15.61 | -0.2 (-1.27%) | 5,335,320 |
| 19 Dec 2023 | CNY | 15.69 | 16.6 | 15.62 | 15.81 | 15.81 | -0.23 (-1.43%) | 6,386,760 |
| 18 Dec 2023 | CNY | 15.7 | 17 | 15.61 | 16.04 | 16.04 | +0.44 (+2.82%) | 11,530,581 |
| 15 Dec 2023 | CNY | 16.34 | 16.6 | 15.49 | 15.6 | 15.6 | -0.74 (-4.53%) | 11,873,132 |
