| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 19.59 | 20.1 | 19.38 | 19.45 | 19.45 | -0.35 (-1.77%) | 34,668,048 |
| 25 Jan 2024 | CNY | 19.36 | 19.86 | 19 | 19.8 | 19.8 | +0.12 (+0.61%) | 54,067,970 |
| 24 Jan 2024 | CNY | 18.46 | 19.82 | 17.66 | 19.68 | 19.68 | +1.26 (+6.84%) | 60,860,259 |
| 23 Jan 2024 | CNY | 18.28 | 18.85 | 17.88 | 18.42 | 18.42 | +0.04 (+0.22%) | 41,668,429 |
| 22 Jan 2024 | CNY | 19.3 | 19.49 | 18.15 | 18.38 | 18.38 | -1.4 (-7.08%) | 42,894,644 |
| 19 Jan 2024 | CNY | 20.3 | 21.06 | 19.73 | 19.78 | 19.78 | -0.81 (-3.93%) | 52,127,222 |
| 18 Jan 2024 | CNY | 19.91 | 20.81 | 19.34 | 20.59 | 20.59 | +0.7 (+3.52%) | 68,565,095 |
| 17 Jan 2024 | CNY | 19.21 | 21.15 | 19.05 | 19.89 | 19.89 | +0.78 (+4.08%) | 82,456,864 |
| 16 Jan 2024 | CNY | 19.22 | 19.4 | 18.8 | 19.11 | 19.11 | -0.17 (-0.88%) | 23,981,648 |
| 15 Jan 2024 | CNY | 19.08 | 19.67 | 19.08 | 19.28 | 19.28 | -0.16 (-0.82%) | 22,949,202 |
| 12 Jan 2024 | CNY | 19.76 | 19.96 | 19.2 | 19.44 | 19.44 | -0.25 (-1.27%) | 36,524,471 |
| 11 Jan 2024 | CNY | 18.98 | 19.82 | 18.97 | 19.69 | 19.69 | +0.73 (+3.85%) | 36,303,115 |
| 10 Jan 2024 | CNY | 19.74 | 19.78 | 18.9 | 18.96 | 18.96 | -0.71 (-3.61%) | 30,410,174 |
| 9 Jan 2024 | CNY | 19.65 | 20.21 | 19.46 | 19.67 | 19.67 | +0.2 (+1.03%) | 29,820,702 |
| 8 Jan 2024 | CNY | 20.2 | 20.31 | 19.4 | 19.47 | 19.47 | -0.91 (-4.47%) | 36,685,325 |
| 5 Jan 2024 | CNY | 21.94 | 21.95 | 20.38 | 20.38 | 20.38 | -1.66 (-7.53%) | 52,248,767 |
| 4 Jan 2024 | CNY | 21.73 | 22.3 | 21.5 | 22.04 | 22.04 | +0.16 (+0.73%) | 39,386,994 |
| 3 Jan 2024 | CNY | 22.67 | 23.05 | 21.71 | 21.88 | 21.88 | -1.2 (-5.20%) | 53,247,017 |
| 2 Jan 2024 | CNY | 24.46 | 24.76 | 22.9 | 23.08 | 23.08 | -1.25 (-5.14%) | 69,165,715 |
| 29 Dec 2023 | CNY | 23.6 | 25.18 | 23.31 | 24.33 | 24.33 | +0.67 (+2.83%) | 83,739,963 |
| 28 Dec 2023 | CNY | 23.41 | 24.62 | 23.26 | 23.66 | 23.66 | +0.09 (+0.38%) | 84,283,138 |
| 27 Dec 2023 | CNY | 22.18 | 25.46 | 22.18 | 23.57 | 23.57 | +0.84 (+3.70%) | 119,213,411 |
| 26 Dec 2023 | CNY | 21.26 | 23 | 21.03 | 22.73 | 22.73 | +1.15 (+5.33%) | 83,925,902 |
| 25 Dec 2023 | CNY | 22.34 | 22.54 | 21 | 21.58 | 21.58 | -0.95 (-4.22%) | 59,485,534 |
| 22 Dec 2023 | CNY | 21.35 | 23 | 21.2 | 22.53 | 22.53 | +1.28 (+6.02%) | 99,690,225 |
| 21 Dec 2023 | CNY | 20.87 | 21.27 | 20.63 | 21.25 | 21.25 | +0.35 (+1.67%) | 27,376,064 |
| 20 Dec 2023 | CNY | 21.5 | 21.55 | 20.87 | 20.9 | 20.9 | -0.48 (-2.25%) | 22,100,009 |
| 19 Dec 2023 | CNY | 21.37 | 21.55 | 21.11 | 21.38 | 21.38 | -0.21 (-0.97%) | 24,587,008 |
| 18 Dec 2023 | CNY | 21.38 | 22 | 21.1 | 21.59 | 21.59 | +0.22 (+1.03%) | 34,388,797 |
| 15 Dec 2023 | CNY | 21.89 | 21.95 | 21.28 | 21.37 | 21.37 | -0.44 (-2.02%) | 26,822,636 |
