| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 21.3 | 21.91 | 20.5 | 20.6 | 20.6 | -0.95 (-4.41%) | 97,682,164 |
| 25 Jan 2024 | CNY | 20.36 | 21.85 | 19.9 | 21.55 | 21.55 | +1.05 (+5.12%) | 100,010,345 |
| 24 Jan 2024 | CNY | 20.95 | 21.2 | 19.7 | 20.5 | 20.5 | -0.76 (-3.57%) | 82,522,981 |
| 23 Jan 2024 | CNY | 20.08 | 21.7 | 19.8 | 21.26 | 21.26 | +0.87 (+4.27%) | 91,785,114 |
| 22 Jan 2024 | CNY | 22 | 22.61 | 19.9 | 20.39 | 20.39 | -1.88 (-8.44%) | 91,310,684 |
| 19 Jan 2024 | CNY | 22.02 | 23.6 | 22.01 | 22.27 | 22.27 | +0.51 (+2.34%) | 116,590,831 |
| 18 Jan 2024 | CNY | 20.68 | 22.2 | 20.51 | 21.76 | 21.76 | +0.86 (+4.11%) | 89,344,425 |
| 17 Jan 2024 | CNY | 21.3 | 21.88 | 20.9 | 20.9 | 20.9 | -0.65 (-3.02%) | 49,978,463 |
| 16 Jan 2024 | CNY | 22 | 22.08 | 21.02 | 21.55 | 21.55 | -0.34 (-1.55%) | 55,081,120 |
| 15 Jan 2024 | CNY | 21.51 | 22.59 | 21.51 | 21.89 | 21.89 | -0.51 (-2.28%) | 57,410,901 |
| 12 Jan 2024 | CNY | 22.19 | 23.36 | 21.79 | 22.4 | 22.4 | -0.07 (-0.31%) | 76,803,963 |
| 11 Jan 2024 | CNY | 21.68 | 22.72 | 21.68 | 22.47 | 22.47 | +0.76 (+3.50%) | 68,171,273 |
| 10 Jan 2024 | CNY | 22.33 | 22.47 | 21.62 | 21.71 | 21.71 | -0.98 (-4.32%) | 63,467,184 |
| 9 Jan 2024 | CNY | 23.17 | 23.34 | 21.88 | 22.69 | 22.69 | -0.41 (-1.77%) | 88,980,086 |
| 8 Jan 2024 | CNY | 23.46 | 23.8 | 22.74 | 23.1 | 23.1 | -0.57 (-2.41%) | 59,411,576 |
| 5 Jan 2024 | CNY | 25.24 | 25.24 | 23.35 | 23.67 | 23.67 | -2.15 (-8.33%) | 104,630,930 |
| 4 Jan 2024 | CNY | 25.42 | 25.9 | 23.7 | 25.82 | 25.82 | +0.52 (+2.06%) | 100,886,798 |
| 3 Jan 2024 | CNY | 26.32 | 26.69 | 24.93 | 25.3 | 25.3 | -0.85 (-3.25%) | 102,837,008 |
| 2 Jan 2024 | CNY | 27.01 | 28.07 | 25.94 | 26.15 | 26.15 | +0.42 (+1.63%) | 139,915,134 |
| 29 Dec 2023 | CNY | 23.57 | 26.2 | 23.57 | 25.73 | 25.73 | +2.82 (+12.31%) | 141,446,321 |
| 28 Dec 2023 | CNY | 22.66 | 23.56 | 22.6 | 22.91 | 22.91 | +0.25 (+1.10%) | 80,298,506 |
| 27 Dec 2023 | CNY | 23.7 | 23.89 | 22.6 | 22.66 | 22.66 | -0.74 (-3.16%) | 71,223,208 |
| 26 Dec 2023 | CNY | 23.98 | 24.1 | 23.07 | 23.4 | 23.4 | -0.58 (-2.42%) | 71,449,519 |
| 25 Dec 2023 | CNY | 23.22 | 24.35 | 23.1 | 23.98 | 23.98 | +1.23 (+5.41%) | 114,219,856 |
| 22 Dec 2023 | CNY | 26.57 | 26.98 | 22.49 | 22.75 | 22.75 | -4.27 (-15.80%) | 175,867,497 |
| 21 Dec 2023 | CNY | 27.26 | 28.71 | 26.72 | 27.02 | 27.02 | -0.73 (-2.63%) | 109,722,706 |
| 20 Dec 2023 | CNY | 27.44 | 28.28 | 25.81 | 27.75 | 27.75 | +0.88 (+3.28%) | 132,148,598 |
| 19 Dec 2023 | CNY | 27.14 | 28.19 | 26.29 | 26.87 | 26.87 | -0.27 (-0.99%) | 102,374,226 |
| 18 Dec 2023 | CNY | 30.77 | 31.07 | 26.82 | 27.14 | 27.14 | -3.47 (-11.34%) | 129,401,821 |
| 15 Dec 2023 | CNY | 29.04 | 31.2 | 28.39 | 30.61 | 30.61 | +0.73 (+2.44%) | 110,698,426 |
