| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 16.64 | 16.67 | 15.77 | 16.59 | 16.59 | +0.08 (+0.48%) | 2,770,648 |
| 23 Jan 2024 | CNY | 16.43 | 16.61 | 16.13 | 16.51 | 16.51 | -0.07 (-0.42%) | 2,520,148 |
| 22 Jan 2024 | CNY | 17.83 | 17.85 | 16.42 | 16.58 | 16.58 | -1.16 (-6.54%) | 2,643,800 |
| 19 Jan 2024 | CNY | 18.11 | 18.26 | 17.74 | 17.74 | 17.74 | -0.35 (-1.93%) | 1,694,200 |
| 18 Jan 2024 | CNY | 18.08 | 18.46 | 17.61 | 18.09 | 18.09 | -0.13 (-0.71%) | 2,929,000 |
| 17 Jan 2024 | CNY | 18.83 | 18.84 | 18.22 | 18.22 | 18.22 | -0.49 (-2.62%) | 1,566,300 |
| 16 Jan 2024 | CNY | 18.86 | 18.99 | 18.37 | 18.71 | 18.71 | -0.07 (-0.37%) | 1,911,060 |
| 15 Jan 2024 | CNY | 18.83 | 18.9 | 18.55 | 18.78 | 18.78 | +0.03 (+0.16%) | 1,749,700 |
| 12 Jan 2024 | CNY | 19.06 | 19.25 | 18.73 | 18.75 | 18.75 | -0.4 (-2.09%) | 2,044,400 |
| 11 Jan 2024 | CNY | 18.48 | 19.24 | 18.48 | 19.15 | 19.15 | +0.61 (+3.29%) | 2,625,300 |
| 10 Jan 2024 | CNY | 18.85 | 19.05 | 18.43 | 18.54 | 18.54 | -0.29 (-1.54%) | 2,126,400 |
| 9 Jan 2024 | CNY | 18.98 | 19.33 | 18.63 | 18.83 | 18.83 | -0.05 (-0.26%) | 2,448,500 |
| 8 Jan 2024 | CNY | 19.3 | 19.37 | 18.83 | 18.88 | 18.88 | -0.33 (-1.72%) | 2,310,700 |
| 5 Jan 2024 | CNY | 19.57 | 19.88 | 19.11 | 19.21 | 19.21 | -0.36 (-1.84%) | 2,831,500 |
| 4 Jan 2024 | CNY | 19.94 | 20.03 | 19.5 | 19.57 | 19.57 | -0.38 (-1.90%) | 2,692,500 |
| 3 Jan 2024 | CNY | 20.3 | 20.59 | 19.7 | 19.95 | 19.95 | -0.56 (-2.73%) | 3,311,426 |
| 2 Jan 2024 | CNY | 21.08 | 21.1 | 20.43 | 20.51 | 20.51 | -0.45 (-2.15%) | 2,775,200 |
| 29 Dec 2023 | CNY | 20.66 | 21.09 | 20.5 | 20.96 | 20.96 | +0.3 (+1.45%) | 2,518,400 |
| 28 Dec 2023 | CNY | 19.98 | 20.78 | 19.8 | 20.66 | 20.66 | +0.76 (+3.82%) | 2,615,627 |
| 27 Dec 2023 | CNY | 19.85 | 20.02 | 19.73 | 19.9 | 19.9 | +0.12 (+0.61%) | 1,170,476 |
| 26 Dec 2023 | CNY | 20.18 | 20.29 | 19.71 | 19.78 | 19.78 | -0.3 (-1.49%) | 2,042,300 |
| 25 Dec 2023 | CNY | 20.22 | 20.32 | 19.81 | 20.08 | 20.08 | -0.07 (-0.35%) | 2,140,000 |
| 22 Dec 2023 | CNY | 20.51 | 20.85 | 20.09 | 20.15 | 20.15 | -0.41 (-1.99%) | 2,623,476 |
| 21 Dec 2023 | CNY | 20.61 | 20.9 | 20.18 | 20.56 | 20.56 | -0.23 (-1.11%) | 2,919,838 |
| 20 Dec 2023 | CNY | 21.22 | 21.35 | 20.7 | 20.79 | 20.79 | -0.43 (-2.03%) | 2,357,500 |
| 19 Dec 2023 | CNY | 20.8 | 21.3 | 20.68 | 21.22 | 21.22 | +0.47 (+2.27%) | 2,976,500 |
| 18 Dec 2023 | CNY | 20.7 | 21.2 | 20.59 | 20.75 | 20.75 | -0.18 (-0.86%) | 3,230,700 |
| 15 Dec 2023 | CNY | 20.91 | 21.08 | 20.69 | 20.93 | 20.93 | +0.04 (+0.19%) | 1,767,500 |
| 14 Dec 2023 | CNY | 21.08 | 21.39 | 20.85 | 20.89 | 20.89 | -0.09 (-0.43%) | 1,964,600 |
| 13 Dec 2023 | CNY | 21.08 | 21.27 | 20.9 | 20.98 | 20.98 | -0.14 (-0.66%) | 1,862,700 |
