| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 22.3 | 22.64 | 21.7 | 21.72 | 21.72 | -0.66 (-2.95%) | 1,765,246 |
| 25 Jan 2024 | CNY | 21.77 | 22.88 | 21.05 | 22.38 | 22.38 | +0.67 (+3.09%) | 3,667,908 |
| 24 Jan 2024 | CNY | 22.3 | 22.8 | 20.92 | 21.71 | 21.71 | -0.59 (-2.65%) | 2,888,287 |
| 23 Jan 2024 | CNY | 22.87 | 23 | 21.79 | 22.3 | 22.3 | -0.62 (-2.71%) | 3,259,460 |
| 22 Jan 2024 | CNY | 23.7 | 25.4 | 22.52 | 22.92 | 22.92 | -0.84 (-3.54%) | 4,314,397 |
| 19 Jan 2024 | CNY | 24.95 | 25.21 | 23.68 | 23.76 | 23.76 | -1.27 (-5.07%) | 3,707,485 |
| 18 Jan 2024 | CNY | 24.47 | 25.08 | 23.68 | 25.03 | 25.03 | +0.55 (+2.25%) | 4,194,200 |
| 17 Jan 2024 | CNY | 24.68 | 25.8 | 24.46 | 24.48 | 24.48 | +0.13 (+0.53%) | 5,661,242 |
| 16 Jan 2024 | CNY | 24.07 | 24.89 | 23.65 | 24.35 | 24.35 | +0.5 (+2.10%) | 4,286,900 |
| 15 Jan 2024 | CNY | 22.78 | 24.45 | 22.65 | 23.85 | 23.85 | +0.99 (+4.33%) | 5,092,358 |
| 12 Jan 2024 | CNY | 23.7 | 23.73 | 22.79 | 22.86 | 22.86 | -0.84 (-3.54%) | 2,483,300 |
| 11 Jan 2024 | CNY | 23.2 | 23.83 | 22.8 | 23.7 | 23.7 | +0.44 (+1.89%) | 3,495,149 |
| 10 Jan 2024 | CNY | 24.14 | 24.65 | 23.25 | 23.26 | 23.26 | -1.09 (-4.48%) | 3,787,449 |
| 9 Jan 2024 | CNY | 23.58 | 25.49 | 23.58 | 24.35 | 24.35 | +0.64 (+2.70%) | 5,887,149 |
| 8 Jan 2024 | CNY | 23.11 | 24.33 | 23.11 | 23.71 | 23.71 | +0.37 (+1.59%) | 5,055,100 |
| 5 Jan 2024 | CNY | 23.34 | 24.17 | 23.06 | 23.34 | 23.34 | -0.01 (-0.04%) | 4,783,600 |
| 4 Jan 2024 | CNY | 24.02 | 24.02 | 23.1 | 23.35 | 23.35 | -0.68 (-2.83%) | 3,926,949 |
| 3 Jan 2024 | CNY | 24.99 | 24.99 | 23.51 | 24.03 | 24.03 | -1.18 (-4.68%) | 7,023,846 |
| 2 Jan 2024 | CNY | 25.75 | 26.19 | 25.12 | 25.21 | 25.21 | -0.68 (-2.63%) | 6,836,300 |
| 29 Dec 2023 | CNY | 24.97 | 26.26 | 24.01 | 25.89 | 25.89 | +1.02 (+4.10%) | 11,118,514 |
| 28 Dec 2023 | CNY | 27.18 | 27.4 | 24.58 | 24.87 | 24.87 | -2.23 (-8.23%) | 14,232,514 |
| 27 Dec 2023 | CNY | 25.83 | 27.65 | 25.4 | 27.1 | 27.1 | +0.88 (+3.36%) | 9,987,315 |
| 26 Dec 2023 | CNY | 26.75 | 27.3 | 25.75 | 26.22 | 26.22 | -0.08 (-0.30%) | 10,795,277 |
| 25 Dec 2023 | CNY | 23.5 | 27.84 | 23.5 | 26.3 | 26.3 | +3.1 (+13.36%) | 13,607,404 |
| 22 Dec 2023 | CNY | 24.13 | 24.45 | 23.01 | 23.2 | 23.2 | -0.91 (-3.77%) | 2,906,304 |
| 21 Dec 2023 | CNY | 23.97 | 24.15 | 23.26 | 24.11 | 24.11 | +0.1 (+0.42%) | 3,095,461 |
| 20 Dec 2023 | CNY | 24.08 | 24.64 | 23.56 | 24.01 | 24.01 | -0.04 (-0.17%) | 5,069,027 |
| 19 Dec 2023 | CNY | 23.03 | 24.7 | 22.61 | 24.05 | 24.05 | +1.18 (+5.16%) | 7,225,775 |
| 18 Dec 2023 | CNY | 21.54 | 23.59 | 21.51 | 22.87 | 22.87 | +1.4 (+6.52%) | 7,535,906 |
| 15 Dec 2023 | CNY | 21.51 | 21.69 | 21.31 | 21.47 | 21.47 | 0.0 (0.0%) | 687,600 |
