| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 19.43 | 19.43 | 18.62 | 18.66 | 18.66 | -0.28 (-1.48%) | 1,385,100 |
| 25 Jan 2024 | CNY | 17.95 | 18.95 | 17.81 | 18.94 | 18.94 | +0.94 (+5.22%) | 1,822,518 |
| 24 Jan 2024 | CNY | 18.35 | 18.41 | 17.3 | 18 | 18 | +0.01 (+0.06%) | 2,293,900 |
| 23 Jan 2024 | CNY | 18.44 | 18.88 | 17.79 | 17.99 | 17.99 | -0.75 (-4.00%) | 2,128,100 |
| 22 Jan 2024 | CNY | 19.95 | 20.2 | 18.59 | 18.74 | 18.74 | -1.21 (-6.07%) | 1,803,900 |
| 19 Jan 2024 | CNY | 20.8 | 20.8 | 19.71 | 19.95 | 19.95 | -0.45 (-2.21%) | 1,838,914 |
| 18 Jan 2024 | CNY | 20.58 | 20.68 | 19.64 | 20.4 | 20.4 | -0.32 (-1.54%) | 1,750,214 |
| 17 Jan 2024 | CNY | 21.15 | 21.65 | 20.61 | 20.72 | 20.72 | -0.6 (-2.81%) | 985,350 |
| 16 Jan 2024 | CNY | 21.75 | 21.75 | 21.02 | 21.32 | 21.32 | -0.16 (-0.74%) | 967,204 |
| 15 Jan 2024 | CNY | 21.55 | 21.86 | 21.29 | 21.48 | 21.48 | -0.07 (-0.32%) | 1,171,800 |
| 12 Jan 2024 | CNY | 21.95 | 22.06 | 21.51 | 21.55 | 21.55 | -0.3 (-1.37%) | 991,200 |
| 11 Jan 2024 | CNY | 21.46 | 21.92 | 21.31 | 21.85 | 21.85 | +0.32 (+1.49%) | 954,300 |
| 10 Jan 2024 | CNY | 21.83 | 21.94 | 21.27 | 21.53 | 21.53 | -0.4 (-1.82%) | 1,256,700 |
| 9 Jan 2024 | CNY | 21.88 | 22.17 | 21.72 | 21.93 | 21.93 | +0.27 (+1.25%) | 1,399,900 |
| 8 Jan 2024 | CNY | 22.15 | 22.31 | 21.66 | 21.66 | 21.66 | -0.52 (-2.34%) | 1,364,500 |
| 5 Jan 2024 | CNY | 22.8 | 23.05 | 22.06 | 22.18 | 22.18 | -0.47 (-2.08%) | 1,125,900 |
| 4 Jan 2024 | CNY | 22.9 | 22.9 | 22.52 | 22.65 | 22.65 | -0.25 (-1.09%) | 1,093,200 |
| 3 Jan 2024 | CNY | 22.99 | 23.08 | 22.61 | 22.9 | 22.9 | -0.02 (-0.09%) | 1,291,900 |
| 2 Jan 2024 | CNY | 22.97 | 23.1 | 22.73 | 22.92 | 22.92 | -0.06 (-0.26%) | 1,430,600 |
| 29 Dec 2023 | CNY | 22.24 | 22.98 | 21.83 | 22.98 | 22.98 | +0.8 (+3.61%) | 1,593,300 |
| 28 Dec 2023 | CNY | 21.79 | 22.3 | 21.4 | 22.18 | 22.18 | +0.38 (+1.74%) | 1,143,800 |
| 27 Dec 2023 | CNY | 21.4 | 21.86 | 21.01 | 21.8 | 21.8 | +0.38 (+1.77%) | 1,397,500 |
| 26 Dec 2023 | CNY | 22.34 | 22.34 | 21.21 | 21.42 | 21.42 | -0.46 (-2.10%) | 1,293,500 |
| 25 Dec 2023 | CNY | 21.6 | 21.95 | 21.43 | 21.88 | 21.88 | +0.15 (+0.69%) | 1,456,814 |
| 22 Dec 2023 | CNY | 22.05 | 22.34 | 21.64 | 21.73 | 21.73 | -0.41 (-1.85%) | 909,100 |
| 21 Dec 2023 | CNY | 22.19 | 22.2 | 21.4 | 22.14 | 22.14 | -0.05 (-0.23%) | 1,273,600 |
| 20 Dec 2023 | CNY | 22.44 | 22.73 | 22.13 | 22.19 | 22.19 | +0.05 (+0.23%) | 1,232,028 |
| 19 Dec 2023 | CNY | 21.78 | 22.28 | 21.69 | 22.14 | 22.14 | +0.36 (+1.65%) | 1,196,200 |
| 18 Dec 2023 | CNY | 21.85 | 22.11 | 21.58 | 21.78 | 21.78 | -0.18 (-0.82%) | 1,185,751 |
| 15 Dec 2023 | CNY | 22.08 | 22.3 | 21.84 | 21.96 | 21.96 | -0.2 (-0.90%) | 898,000 |
