| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 18.49 | 18.49 | 17.55 | 18.31 | 18.31 | -0.02 (-0.11%) | 3,556,100 |
| 23 Jan 2024 | CNY | 18.66 | 18.66 | 17.71 | 18.33 | 18.33 | -0.08 (-0.43%) | 2,999,500 |
| 22 Jan 2024 | CNY | 20.42 | 20.55 | 18.27 | 18.41 | 18.41 | -2 (-9.80%) | 3,741,172 |
| 19 Jan 2024 | CNY | 20.65 | 20.85 | 20.31 | 20.41 | 20.41 | -0.26 (-1.26%) | 1,084,624 |
| 18 Jan 2024 | CNY | 20.38 | 20.8 | 20.1 | 20.67 | 20.67 | +0.11 (+0.54%) | 1,789,146 |
| 17 Jan 2024 | CNY | 21.04 | 21.1 | 20.51 | 20.56 | 20.56 | -0.54 (-2.56%) | 1,228,456 |
| 16 Jan 2024 | CNY | 21.31 | 21.36 | 20.7 | 21.1 | 21.1 | -0.25 (-1.17%) | 2,180,296 |
| 15 Jan 2024 | CNY | 21.1 | 21.74 | 21 | 21.35 | 21.35 | +0.23 (+1.09%) | 2,415,200 |
| 12 Jan 2024 | CNY | 21.7 | 21.97 | 21 | 21.12 | 21.12 | -0.73 (-3.34%) | 3,574,740 |
| 11 Jan 2024 | CNY | 20.6 | 22.03 | 20.34 | 21.85 | 21.85 | +1.24 (+6.02%) | 6,373,634 |
| 10 Jan 2024 | CNY | 20.88 | 20.96 | 20.3 | 20.61 | 20.61 | -0.28 (-1.34%) | 3,561,576 |
| 9 Jan 2024 | CNY | 21.11 | 21.6 | 20.52 | 20.89 | 20.89 | -0.22 (-1.04%) | 5,586,698 |
| 8 Jan 2024 | CNY | 20.45 | 21.68 | 20.23 | 21.11 | 21.11 | +0.3 (+1.44%) | 7,786,599 |
| 5 Jan 2024 | CNY | 21.39 | 21.43 | 20.5 | 20.81 | 20.81 | -0.58 (-2.71%) | 8,185,001 |
| 4 Jan 2024 | CNY | 22.18 | 22.35 | 20.82 | 21.39 | 21.39 | -0.71 (-3.21%) | 13,015,176 |
| 3 Jan 2024 | CNY | 21.44 | 23.69 | 20.9 | 22.1 | 22.1 | +2.08 (+10.39%) | 18,050,655 |
| 2 Jan 2024 | CNY | 19.63 | 20.02 | 19 | 20.02 | 20.02 | +0.19 (+0.96%) | 3,463,035 |
| 29 Dec 2023 | CNY | 19.5 | 20.5 | 19.21 | 19.83 | 19.83 | +0.51 (+2.64%) | 2,975,999 |
| 28 Dec 2023 | CNY | 19.5 | 19.56 | 18.97 | 19.32 | 19.32 | 0.0 (0.0%) | 1,996,925 |
| 27 Dec 2023 | CNY | 18.83 | 19.48 | 18.71 | 19.32 | 19.32 | +0.48 (+2.55%) | 1,467,345 |
| 26 Dec 2023 | CNY | 18.99 | 19.28 | 18.64 | 18.84 | 18.84 | -0.23 (-1.21%) | 1,202,100 |
| 25 Dec 2023 | CNY | 19.05 | 19.25 | 18.84 | 19.07 | 19.07 | 0.0 (0.0%) | 1,184,678 |
| 22 Dec 2023 | CNY | 19.19 | 19.33 | 18.99 | 19.07 | 19.07 | -0.11 (-0.57%) | 1,262,800 |
| 21 Dec 2023 | CNY | 19.35 | 19.37 | 18.88 | 19.18 | 19.18 | +0.01 (+0.05%) | 1,489,900 |
| 20 Dec 2023 | CNY | 19.47 | 19.58 | 19.15 | 19.17 | 19.17 | -0.19 (-0.98%) | 1,381,200 |
| 19 Dec 2023 | CNY | 19.45 | 19.45 | 19.21 | 19.36 | 19.36 | +0.03 (+0.16%) | 1,093,522 |
| 18 Dec 2023 | CNY | 19.53 | 19.64 | 19.24 | 19.33 | 19.33 | -0.14 (-0.72%) | 1,315,222 |
| 15 Dec 2023 | CNY | 19.62 | 19.73 | 19.39 | 19.47 | 19.47 | +0.08 (+0.41%) | 1,155,830 |
| 14 Dec 2023 | CNY | 19.65 | 19.7 | 19.34 | 19.39 | 19.39 | -0.13 (-0.67%) | 826,400 |
| 13 Dec 2023 | CNY | 19.78 | 19.91 | 19.5 | 19.52 | 19.52 | -0.25 (-1.26%) | 1,213,996 |
