| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 19.7 | 19.84 | 18.71 | 19.05 | 19.05 | -0.8 (-4.03%) | 2,703,760 |
| 17 Jan 2024 | CNY | 20.13 | 20.23 | 19.8 | 19.85 | 19.85 | -0.28 (-1.39%) | 1,193,900 |
| 16 Jan 2024 | CNY | 20.34 | 20.58 | 19.9 | 20.13 | 20.13 | -0.11 (-0.54%) | 1,327,308 |
| 15 Jan 2024 | CNY | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.0 (0.0%) | 1,222,100 |
| 12 Jan 2024 | CNY | 20.43 | 20.7 | 20.22 | 20.24 | 20.24 | -0.17 (-0.83%) | 1,478,176 |
| 11 Jan 2024 | CNY | 20.28 | 20.48 | 20.21 | 20.41 | 20.41 | +0.04 (+0.20%) | 1,293,250 |
| 10 Jan 2024 | CNY | 20.46 | 20.76 | 20.33 | 20.37 | 20.37 | -0.31 (-1.50%) | 1,559,900 |
| 9 Jan 2024 | CNY | 20.41 | 20.85 | 20.38 | 20.68 | 20.68 | +0.28 (+1.37%) | 1,557,300 |
| 8 Jan 2024 | CNY | 20.55 | 20.74 | 20.38 | 20.4 | 20.4 | -0.29 (-1.40%) | 1,766,100 |
| 5 Jan 2024 | CNY | 20.98 | 21.02 | 20.55 | 20.69 | 20.69 | -0.04 (-0.19%) | 1,640,800 |
| 4 Jan 2024 | CNY | 20.59 | 20.78 | 20.51 | 20.73 | 20.73 | +0.12 (+0.58%) | 1,220,375 |
| 3 Jan 2024 | CNY | 20.52 | 20.73 | 20.4 | 20.61 | 20.61 | +0.05 (+0.24%) | 1,635,949 |
| 2 Jan 2024 | CNY | 20.27 | 20.69 | 20.27 | 20.56 | 20.56 | +0.3 (+1.48%) | 2,163,710 |
| 29 Dec 2023 | CNY | 20.09 | 20.29 | 19.96 | 20.26 | 20.26 | +0.16 (+0.80%) | 1,492,900 |
| 28 Dec 2023 | CNY | 19.63 | 20.13 | 19.4 | 20.1 | 20.1 | +0.36 (+1.82%) | 1,931,800 |
| 27 Dec 2023 | CNY | 19.6 | 19.83 | 19.33 | 19.74 | 19.74 | +0.14 (+0.71%) | 1,737,880 |
| 26 Dec 2023 | CNY | 19.94 | 20 | 19.58 | 19.6 | 19.6 | -0.4 (-2%) | 1,775,430 |
| 25 Dec 2023 | CNY | 20.46 | 20.7 | 19.94 | 20 | 20 | -0.54 (-2.63%) | 2,296,690 |
| 22 Dec 2023 | CNY | 21.11 | 21.5 | 20.44 | 20.54 | 20.54 | -0.56 (-2.65%) | 3,261,400 |
| 21 Dec 2023 | CNY | 20.7 | 21.1 | 20.29 | 21.1 | 21.1 | +0.36 (+1.74%) | 3,210,420 |
| 20 Dec 2023 | CNY | 21.18 | 21.23 | 20.74 | 20.74 | 20.74 | -0.49 (-2.31%) | 2,601,200 |
| 19 Dec 2023 | CNY | 21.62 | 21.82 | 20.9 | 21.23 | 21.23 | -0.17 (-0.79%) | 4,259,050 |
| 18 Dec 2023 | CNY | 21.78 | 22.45 | 21.28 | 21.4 | 21.4 | -0.42 (-1.92%) | 6,521,550 |
| 15 Dec 2023 | CNY | 22.1 | 22.25 | 21.5 | 21.82 | 21.82 | +0.24 (+1.11%) | 8,537,637 |
| 14 Dec 2023 | CNY | 21.41 | 22.19 | 21.1 | 21.58 | 21.58 | +0.38 (+1.79%) | 7,627,876 |
| 13 Dec 2023 | CNY | 21.5 | 21.89 | 21.15 | 21.2 | 21.2 | +0.01 (+0.05%) | 5,566,885 |
| 12 Dec 2023 | CNY | 20.59 | 21.3 | 20.43 | 21.19 | 21.19 | +0.64 (+3.11%) | 6,134,116 |
| 11 Dec 2023 | CNY | 20 | 20.95 | 20 | 20.55 | 20.55 | +0.89 (+4.53%) | 5,127,596 |
| 8 Dec 2023 | CNY | 20.32 | 20.37 | 19.62 | 19.66 | 19.66 | -0.69 (-3.39%) | 3,411,666 |
| 7 Dec 2023 | CNY | 20.4 | 20.53 | 20.18 | 20.35 | 20.35 | -0.05 (-0.25%) | 1,810,800 |
