| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 18.13 | 18.33 | 17.3 | 18.02 | 18.02 | -0.1 (-0.55%) | 2,435,038 |
| 23 Jan 2024 | CNY | 18.2 | 18.65 | 17.61 | 18.12 | 18.12 | -0.25 (-1.36%) | 3,010,786 |
| 22 Jan 2024 | CNY | 19.46 | 19.59 | 18.16 | 18.37 | 18.37 | -1.06 (-5.46%) | 2,968,653 |
| 19 Jan 2024 | CNY | 19.65 | 19.72 | 19.35 | 19.43 | 19.43 | -0.24 (-1.22%) | 1,575,288 |
| 18 Jan 2024 | CNY | 20 | 20.13 | 19.09 | 19.67 | 19.67 | -0.41 (-2.04%) | 3,220,924 |
| 17 Jan 2024 | CNY | 20.68 | 20.68 | 20.04 | 20.08 | 20.08 | -0.57 (-2.76%) | 1,337,037 |
| 16 Jan 2024 | CNY | 20.79 | 20.79 | 20.38 | 20.65 | 20.65 | +0.09 (+0.44%) | 1,502,833 |
| 15 Jan 2024 | CNY | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.0 (0.0%) | 2,127,777 |
| 12 Jan 2024 | CNY | 21.05 | 21.14 | 20.43 | 20.56 | 20.56 | -0.48 (-2.28%) | 2,878,560 |
| 11 Jan 2024 | CNY | 20.5 | 21.12 | 20.5 | 21.04 | 21.04 | +0.41 (+1.99%) | 1,710,276 |
| 10 Jan 2024 | CNY | 21.12 | 21.12 | 20.53 | 20.63 | 20.63 | -0.57 (-2.69%) | 2,361,585 |
| 9 Jan 2024 | CNY | 21.19 | 21.53 | 20.95 | 21.2 | 21.2 | +0.18 (+0.86%) | 2,706,685 |
| 8 Jan 2024 | CNY | 21.81 | 21.85 | 21 | 21.02 | 21.02 | -0.96 (-4.37%) | 3,597,489 |
| 5 Jan 2024 | CNY | 22.35 | 22.43 | 21.67 | 21.98 | 21.98 | -0.37 (-1.66%) | 4,308,169 |
| 4 Jan 2024 | CNY | 22.81 | 22.96 | 22.3 | 22.35 | 22.35 | -0.3 (-1.32%) | 4,264,331 |
| 3 Jan 2024 | CNY | 22.83 | 23.2 | 22.36 | 22.65 | 22.65 | -0.4 (-1.74%) | 4,763,302 |
| 2 Jan 2024 | CNY | 22.7 | 23.3 | 22.46 | 23.05 | 23.05 | +0.45 (+1.99%) | 7,182,085 |
| 29 Dec 2023 | CNY | 21.74 | 22.66 | 21.74 | 22.6 | 22.6 | +0.81 (+3.72%) | 5,332,344 |
| 28 Dec 2023 | CNY | 21.78 | 21.9 | 21.06 | 21.79 | 21.79 | -0.08 (-0.37%) | 3,948,044 |
| 27 Dec 2023 | CNY | 21.3 | 21.96 | 20.86 | 21.87 | 21.87 | +0.47 (+2.20%) | 4,431,090 |
| 26 Dec 2023 | CNY | 21.53 | 21.65 | 20.95 | 21.4 | 21.4 | -0.18 (-0.83%) | 3,520,967 |
| 25 Dec 2023 | CNY | 21.1 | 21.76 | 20.92 | 21.58 | 21.58 | +0.51 (+2.42%) | 2,770,051 |
| 22 Dec 2023 | CNY | 21.79 | 21.79 | 20.95 | 21.07 | 21.07 | -0.72 (-3.30%) | 2,694,275 |
| 21 Dec 2023 | CNY | 21.69 | 21.86 | 21.26 | 21.79 | 21.79 | -0.02 (-0.09%) | 2,082,298 |
| 20 Dec 2023 | CNY | 21.69 | 22.35 | 21.41 | 21.81 | 21.81 | +0.21 (+0.97%) | 3,140,238 |
| 19 Dec 2023 | CNY | 21.28 | 21.69 | 21.12 | 21.6 | 21.6 | +0.43 (+2.03%) | 1,574,829 |
| 18 Dec 2023 | CNY | 21.65 | 21.65 | 21.1 | 21.17 | 21.17 | -0.51 (-2.35%) | 2,013,105 |
| 15 Dec 2023 | CNY | 21.67 | 22.12 | 21.54 | 21.68 | 21.68 | +0.01 (+0.05%) | 1,776,996 |
| 14 Dec 2023 | CNY | 21.95 | 22.04 | 21.6 | 21.67 | 21.67 | -0.19 (-0.87%) | 1,569,203 |
| 13 Dec 2023 | CNY | 22.18 | 22.24 | 21.72 | 21.86 | 21.86 | -0.26 (-1.18%) | 1,819,298 |
