| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 18.6 | 18.78 | 18.12 | 18.35 | 18.35 | -0.25 (-1.34%) | 9,417,929 |
| 12 Jan 2024 | CNY | 18.76 | 19.09 | 18.55 | 18.6 | 18.6 | -0.15 (-0.80%) | 8,057,320 |
| 11 Jan 2024 | CNY | 18.44 | 18.94 | 18.31 | 18.75 | 18.75 | +0.25 (+1.35%) | 6,902,329 |
| 10 Jan 2024 | CNY | 18.66 | 18.96 | 18.3 | 18.5 | 18.5 | -0.17 (-0.91%) | 7,997,373 |
| 9 Jan 2024 | CNY | 18.59 | 19.1 | 18.41 | 18.67 | 18.67 | +0.12 (+0.65%) | 11,505,499 |
| 8 Jan 2024 | CNY | 18.95 | 19.16 | 18.37 | 18.55 | 18.55 | -0.51 (-2.68%) | 12,926,562 |
| 5 Jan 2024 | CNY | 19.2 | 19.63 | 18.97 | 19.06 | 19.06 | -0.1 (-0.52%) | 10,805,414 |
| 4 Jan 2024 | CNY | 19.41 | 19.53 | 19 | 19.16 | 19.16 | -0.22 (-1.14%) | 11,936,670 |
| 3 Jan 2024 | CNY | 20.38 | 20.38 | 19.09 | 19.38 | 19.38 | -1.07 (-5.23%) | 19,394,979 |
| 2 Jan 2024 | CNY | 20.22 | 20.76 | 19.88 | 20.45 | 20.45 | +0.23 (+1.14%) | 15,244,658 |
| 29 Dec 2023 | CNY | 20.27 | 20.47 | 19.97 | 20.22 | 20.22 | -0.16 (-0.79%) | 10,869,351 |
| 28 Dec 2023 | CNY | 20.12 | 20.64 | 19.98 | 20.38 | 20.38 | +0.13 (+0.64%) | 14,184,175 |
| 27 Dec 2023 | CNY | 19.9 | 20.28 | 19.63 | 20.25 | 20.25 | +0.25 (+1.25%) | 10,116,453 |
| 26 Dec 2023 | CNY | 20.2 | 20.34 | 19.68 | 20 | 20 | -0.35 (-1.72%) | 9,988,015 |
| 25 Dec 2023 | CNY | 20.3 | 20.7 | 20.11 | 20.35 | 20.35 | -0.07 (-0.34%) | 10,414,842 |
| 22 Dec 2023 | CNY | 19.86 | 20.76 | 19.8 | 20.42 | 20.42 | +0.56 (+2.82%) | 23,283,700 |
| 21 Dec 2023 | CNY | 18.99 | 19.98 | 18.84 | 19.86 | 19.86 | +0.72 (+3.76%) | 19,373,590 |
| 20 Dec 2023 | CNY | 19.51 | 19.86 | 19.07 | 19.14 | 19.14 | -0.41 (-2.10%) | 9,843,638 |
| 19 Dec 2023 | CNY | 19.51 | 19.7 | 19.3 | 19.55 | 19.55 | +0.03 (+0.15%) | 9,323,599 |
| 18 Dec 2023 | CNY | 19.5 | 20.03 | 19.26 | 19.52 | 19.52 | -0.03 (-0.15%) | 14,226,858 |
| 15 Dec 2023 | CNY | 19.6 | 19.95 | 19.43 | 19.55 | 19.55 | +0.02 (+0.10%) | 10,527,073 |
| 14 Dec 2023 | CNY | 19.85 | 20.1 | 19.44 | 19.53 | 19.53 | -0.17 (-0.86%) | 17,585,798 |
| 13 Dec 2023 | CNY | 19.48 | 20.29 | 19.31 | 19.7 | 19.7 | +0.2 (+1.03%) | 24,394,048 |
| 12 Dec 2023 | CNY | 19.3 | 19.58 | 19.16 | 19.5 | 19.5 | +0.15 (+0.78%) | 10,748,844 |
| 11 Dec 2023 | CNY | 18.83 | 19.41 | 18.7 | 19.35 | 19.35 | +0.4 (+2.11%) | 17,337,071 |
| 8 Dec 2023 | CNY | 19.33 | 19.45 | 18.84 | 18.95 | 18.95 | -0.37 (-1.92%) | 15,640,031 |
| 7 Dec 2023 | CNY | 19.17 | 19.63 | 18.8 | 19.32 | 19.32 | -0.18 (-0.92%) | 20,076,803 |
| 6 Dec 2023 | CNY | 19.3 | 20.81 | 19.3 | 19.5 | 19.5 | +0.03 (+0.15%) | 35,961,637 |
| 5 Dec 2023 | CNY | 19.78 | 19.99 | 19.43 | 19.47 | 19.47 | -0.25 (-1.27%) | 14,722,889 |
| 4 Dec 2023 | CNY | 19.37 | 19.89 | 19.2 | 19.72 | 19.72 | +0.44 (+2.28%) | 17,803,076 |
