| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 16.6 | 16.75 | 15.8 | 16.41 | 16.41 | -0.44 (-2.61%) | 33,092,244 |
| 23 Jan 2024 | CNY | 15.7 | 17.2 | 15.58 | 16.85 | 16.85 | +0.83 (+5.18%) | 38,872,928 |
| 22 Jan 2024 | CNY | 16.85 | 17.66 | 15.87 | 16.02 | 16.02 | -0.83 (-4.93%) | 35,858,548 |
| 19 Jan 2024 | CNY | 17.61 | 18.2 | 16.84 | 16.85 | 16.85 | +0.35 (+2.12%) | 41,150,029 |
| 18 Jan 2024 | CNY | 16.02 | 16.51 | 15.71 | 16.5 | 16.5 | +0.59 (+3.71%) | 23,677,244 |
| 17 Jan 2024 | CNY | 16.35 | 16.65 | 15.91 | 15.91 | 15.91 | -0.51 (-3.11%) | 12,143,473 |
| 16 Jan 2024 | CNY | 16.6 | 16.71 | 15.97 | 16.42 | 16.42 | -0.24 (-1.44%) | 18,823,208 |
| 15 Jan 2024 | CNY | 16.49 | 16.87 | 16.41 | 16.66 | 16.66 | +0.02 (+0.12%) | 11,264,460 |
| 12 Jan 2024 | CNY | 17 | 17.05 | 16.6 | 16.64 | 16.64 | -0.44 (-2.58%) | 15,221,494 |
| 11 Jan 2024 | CNY | 16.4 | 17.15 | 16.31 | 17.08 | 17.08 | +0.62 (+3.77%) | 21,117,056 |
| 10 Jan 2024 | CNY | 16.47 | 16.85 | 16.2 | 16.46 | 16.46 | -0.17 (-1.02%) | 18,309,761 |
| 9 Jan 2024 | CNY | 16.57 | 16.85 | 16.4 | 16.63 | 16.63 | +0.12 (+0.73%) | 17,994,678 |
| 8 Jan 2024 | CNY | 16.8 | 16.99 | 16.43 | 16.51 | 16.51 | -0.39 (-2.31%) | 19,941,641 |
| 5 Jan 2024 | CNY | 17.7 | 17.77 | 16.68 | 16.9 | 16.9 | -0.96 (-5.38%) | 30,748,164 |
| 4 Jan 2024 | CNY | 18.13 | 18.19 | 17.33 | 17.86 | 17.86 | -0.3 (-1.65%) | 26,582,052 |
| 3 Jan 2024 | CNY | 18.17 | 18.95 | 17.8 | 18.16 | 18.16 | -0.06 (-0.33%) | 37,715,972 |
| 2 Jan 2024 | CNY | 19.3 | 19.6 | 18.01 | 18.22 | 18.22 | -0.32 (-1.73%) | 39,552,266 |
| 29 Dec 2023 | CNY | 17.13 | 19.04 | 17.13 | 18.54 | 18.54 | +1.24 (+7.17%) | 47,941,547 |
| 28 Dec 2023 | CNY | 17.06 | 17.61 | 16.51 | 17.3 | 17.3 | -0.08 (-0.46%) | 36,949,465 |
| 27 Dec 2023 | CNY | 18.2 | 18.25 | 17.22 | 17.38 | 17.38 | -0.1 (-0.57%) | 36,187,836 |
| 26 Dec 2023 | CNY | 18.65 | 18.81 | 16.9 | 17.48 | 17.48 | -1.16 (-6.22%) | 56,938,931 |
| 25 Dec 2023 | CNY | 19 | 19.65 | 18.01 | 18.64 | 18.64 | -0.47 (-2.46%) | 70,210,981 |
| 22 Dec 2023 | CNY | 22.4 | 22.73 | 18.2 | 19.11 | 19.11 | -3.64 (-16%) | 58,241,150 |
| 21 Dec 2023 | CNY | 22.2 | 23.39 | 21.55 | 22.75 | 22.75 | +0.35 (+1.56%) | 29,105,121 |
| 20 Dec 2023 | CNY | 23 | 24.17 | 22.33 | 22.4 | 22.4 | -0.16 (-0.71%) | 42,289,244 |
| 19 Dec 2023 | CNY | 21.38 | 22.64 | 21.28 | 22.56 | 22.56 | +1.17 (+5.47%) | 29,058,304 |
| 18 Dec 2023 | CNY | 21.53 | 21.95 | 21.17 | 21.39 | 21.39 | -0.18 (-0.83%) | 20,054,500 |
| 15 Dec 2023 | CNY | 21.15 | 22.07 | 20.7 | 21.57 | 21.57 | +0.27 (+1.27%) | 23,284,427 |
| 14 Dec 2023 | CNY | 21.72 | 21.86 | 21.2 | 21.3 | 21.3 | -0.31 (-1.43%) | 20,171,208 |
| 13 Dec 2023 | CNY | 21.46 | 22.5 | 21.38 | 21.61 | 21.61 | -0.15 (-0.69%) | 29,690,756 |
