| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2024 | CNY | 16.45 | 16.52 | 15.53 | 15.58 | 15.58 | -0.9 (-5.46%) | 1,686,909 |
| 29 Jan 2024 | CNY | 16.86 | 17.2 | 16.38 | 16.48 | 16.48 | -0.37 (-2.20%) | 2,105,586 |
| 26 Jan 2024 | CNY | 16.59 | 17.09 | 16.5 | 16.85 | 16.85 | +0.4 (+2.43%) | 2,356,115 |
| 25 Jan 2024 | CNY | 15.73 | 16.46 | 15.47 | 16.45 | 16.45 | +0.85 (+5.45%) | 2,111,329 |
| 24 Jan 2024 | CNY | 15.4 | 15.7 | 14.86 | 15.6 | 15.6 | +0.28 (+1.83%) | 2,275,681 |
| 23 Jan 2024 | CNY | 15.64 | 15.69 | 14.8 | 15.32 | 15.32 | -0.3 (-1.92%) | 3,063,137 |
| 22 Jan 2024 | CNY | 17.13 | 17.18 | 15.6 | 15.62 | 15.62 | -1.51 (-8.81%) | 2,666,600 |
| 19 Jan 2024 | CNY | 17.2 | 17.37 | 16.85 | 17.13 | 17.13 | -0.01 (-0.06%) | 2,109,700 |
| 18 Jan 2024 | CNY | 17.57 | 17.6 | 16.7 | 17.14 | 17.14 | -0.47 (-2.67%) | 2,014,304 |
| 17 Jan 2024 | CNY | 18.23 | 18.23 | 17.6 | 17.61 | 17.61 | -0.46 (-2.55%) | 1,310,269 |
| 16 Jan 2024 | CNY | 18.42 | 18.44 | 17.74 | 18.07 | 18.07 | -0.24 (-1.31%) | 1,918,259 |
| 15 Jan 2024 | CNY | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.0 (0.0%) | 1,329,096 |
| 12 Jan 2024 | CNY | 18.49 | 18.69 | 18.29 | 18.31 | 18.31 | +0.01 (+0.05%) | 1,440,030 |
| 11 Jan 2024 | CNY | 18.1 | 18.32 | 18.04 | 18.3 | 18.3 | +0.2 (+1.10%) | 988,478 |
| 10 Jan 2024 | CNY | 18.38 | 18.43 | 18.01 | 18.1 | 18.1 | -0.2 (-1.09%) | 1,112,100 |
| 9 Jan 2024 | CNY | 18.31 | 18.6 | 18.18 | 18.3 | 18.3 | +0.16 (+0.88%) | 1,268,200 |
| 8 Jan 2024 | CNY | 18.48 | 18.48 | 18.11 | 18.14 | 18.14 | -0.14 (-0.77%) | 1,319,215 |
| 5 Jan 2024 | CNY | 18.64 | 18.64 | 18.03 | 18.28 | 18.28 | -0.3 (-1.61%) | 1,395,300 |
| 4 Jan 2024 | CNY | 18.51 | 18.68 | 18.41 | 18.58 | 18.58 | +0.08 (+0.43%) | 1,118,220 |
| 3 Jan 2024 | CNY | 18.6 | 18.93 | 18.36 | 18.5 | 18.5 | -0.1 (-0.54%) | 1,630,015 |
| 2 Jan 2024 | CNY | 18.1 | 18.69 | 18.08 | 18.6 | 18.6 | +0.53 (+2.93%) | 2,374,226 |
| 29 Dec 2023 | CNY | 17.94 | 18.12 | 17.92 | 18.07 | 18.07 | +0.13 (+0.72%) | 1,317,400 |
| 28 Dec 2023 | CNY | 17.55 | 18.02 | 17.3 | 17.94 | 17.94 | +0.39 (+2.22%) | 1,484,504 |
| 27 Dec 2023 | CNY | 17.33 | 17.78 | 17.28 | 17.55 | 17.55 | +0.22 (+1.27%) | 1,335,698 |
| 26 Dec 2023 | CNY | 17.64 | 17.73 | 17.22 | 17.33 | 17.33 | -0.42 (-2.37%) | 1,372,896 |
| 25 Dec 2023 | CNY | 18.1 | 18.15 | 17.56 | 17.75 | 17.75 | -0.42 (-2.31%) | 1,822,559 |
| 22 Dec 2023 | CNY | 18.42 | 18.57 | 18.04 | 18.17 | 18.17 | -0.13 (-0.71%) | 2,266,403 |
| 21 Dec 2023 | CNY | 18.23 | 18.32 | 17.5 | 18.3 | 18.3 | -0.01 (-0.05%) | 2,775,211 |
| 20 Dec 2023 | CNY | 18.12 | 18.48 | 18.05 | 18.31 | 18.31 | +0.21 (+1.16%) | 2,385,646 |
| 19 Dec 2023 | CNY | 18.07 | 18.29 | 17.8 | 18.1 | 18.1 | +0.03 (+0.17%) | 1,814,676 |
