| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 16.05 | 16.65 | 16.05 | 16.3 | 16.3 | +0.08 (+0.49%) | 3,116,400 |
| 25 Jan 2024 | CNY | 15.5 | 16.23 | 15.41 | 16.22 | 16.22 | +0.63 (+4.04%) | 2,995,519 |
| 24 Jan 2024 | CNY | 15.25 | 15.72 | 14.86 | 15.59 | 15.59 | +0.45 (+2.97%) | 2,749,820 |
| 23 Jan 2024 | CNY | 15.29 | 15.37 | 14.83 | 15.14 | 15.14 | -0.07 (-0.46%) | 2,828,296 |
| 22 Jan 2024 | CNY | 16.58 | 16.59 | 15.21 | 15.21 | 15.21 | -1.36 (-8.21%) | 3,391,000 |
| 19 Jan 2024 | CNY | 16.69 | 17.05 | 16.53 | 16.57 | 16.57 | -0.08 (-0.48%) | 2,101,300 |
| 18 Jan 2024 | CNY | 17.12 | 17.17 | 16.29 | 16.65 | 16.65 | -0.47 (-2.75%) | 3,067,300 |
| 17 Jan 2024 | CNY | 17.57 | 17.57 | 17.05 | 17.12 | 17.12 | -0.38 (-2.17%) | 1,280,100 |
| 16 Jan 2024 | CNY | 17.55 | 17.61 | 17.24 | 17.5 | 17.5 | -0.06 (-0.34%) | 1,441,700 |
| 15 Jan 2024 | CNY | 17.51 | 17.64 | 17.26 | 17.56 | 17.56 | +0.06 (+0.34%) | 1,368,700 |
| 12 Jan 2024 | CNY | 17.67 | 17.92 | 17.47 | 17.5 | 17.5 | -0.17 (-0.96%) | 1,594,800 |
| 11 Jan 2024 | CNY | 17.52 | 17.8 | 17.41 | 17.67 | 17.67 | +0.15 (+0.86%) | 1,442,900 |
| 10 Jan 2024 | CNY | 17.61 | 17.8 | 17.37 | 17.52 | 17.52 | -0.08 (-0.45%) | 1,376,620 |
| 9 Jan 2024 | CNY | 17.45 | 17.88 | 17.45 | 17.6 | 17.6 | +0.17 (+0.98%) | 1,919,300 |
| 8 Jan 2024 | CNY | 17.82 | 17.89 | 17.43 | 17.43 | 17.43 | -0.33 (-1.86%) | 1,586,000 |
| 5 Jan 2024 | CNY | 17.96 | 18.25 | 17.7 | 17.76 | 17.76 | -0.24 (-1.33%) | 1,913,700 |
| 4 Jan 2024 | CNY | 18 | 18.05 | 17.86 | 18 | 18 | -0.04 (-0.22%) | 1,431,539 |
| 3 Jan 2024 | CNY | 18.09 | 18.15 | 17.87 | 18.04 | 18.04 | -0.05 (-0.28%) | 1,834,300 |
| 2 Jan 2024 | CNY | 18.07 | 18.42 | 17.94 | 18.09 | 18.09 | +0.17 (+0.95%) | 3,425,989 |
| 29 Dec 2023 | CNY | 17.75 | 17.98 | 17.55 | 17.92 | 17.92 | +0.24 (+1.36%) | 2,346,100 |
| 28 Dec 2023 | CNY | 17.13 | 17.73 | 16.98 | 17.68 | 17.68 | +0.47 (+2.73%) | 3,046,369 |
| 27 Dec 2023 | CNY | 16.85 | 17.33 | 16.77 | 17.21 | 17.21 | +0.36 (+2.14%) | 2,338,600 |
| 26 Dec 2023 | CNY | 17.16 | 17.18 | 16.69 | 16.85 | 16.85 | -0.3 (-1.75%) | 3,008,052 |
| 25 Dec 2023 | CNY | 17.8 | 17.83 | 16.98 | 17.15 | 17.15 | -0.63 (-3.54%) | 3,963,075 |
| 22 Dec 2023 | CNY | 18.26 | 18.35 | 17.77 | 17.78 | 17.78 | -0.45 (-2.47%) | 3,120,000 |
| 21 Dec 2023 | CNY | 17.58 | 18.27 | 17.51 | 18.23 | 18.23 | +0.63 (+3.58%) | 4,673,566 |
| 20 Dec 2023 | CNY | 17.84 | 18.08 | 17.6 | 17.6 | 17.6 | -0.25 (-1.40%) | 3,448,866 |
| 19 Dec 2023 | CNY | 17.25 | 17.89 | 17.25 | 17.85 | 17.85 | +0.56 (+3.24%) | 4,451,225 |
| 18 Dec 2023 | CNY | 17.74 | 17.74 | 17.23 | 17.29 | 17.29 | -0.41 (-2.32%) | 4,020,117 |
| 15 Dec 2023 | CNY | 17.51 | 18.08 | 17.48 | 17.7 | 17.7 | +0.17 (+0.97%) | 5,412,293 |
