| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 20.45 | 20.79 | 20 | 20.18 | 20.18 | -0.17 (-0.84%) | 963,783 |
| 25 Jan 2024 | CNY | 19.03 | 20.36 | 19.02 | 20.35 | 20.35 | +1.3 (+6.82%) | 1,607,994 |
| 24 Jan 2024 | CNY | 18.78 | 19.11 | 18.3 | 19.05 | 19.05 | +0.31 (+1.65%) | 1,179,770 |
| 23 Jan 2024 | CNY | 18.64 | 18.84 | 18.19 | 18.74 | 18.74 | 0.0 (0.0%) | 1,317,905 |
| 22 Jan 2024 | CNY | 19.91 | 20.05 | 18.6 | 18.74 | 18.74 | -1.17 (-5.88%) | 1,175,306 |
| 19 Jan 2024 | CNY | 20.2 | 20.37 | 19.87 | 19.91 | 19.91 | -0.29 (-1.44%) | 878,596 |
| 18 Jan 2024 | CNY | 20.54 | 20.63 | 19.73 | 20.2 | 20.2 | -0.38 (-1.85%) | 1,350,831 |
| 17 Jan 2024 | CNY | 20.98 | 21.07 | 20.57 | 20.58 | 20.58 | -0.46 (-2.19%) | 737,823 |
| 16 Jan 2024 | CNY | 21.44 | 21.45 | 20.68 | 21.04 | 21.04 | -0.36 (-1.68%) | 1,303,705 |
| 15 Jan 2024 | CNY | 21.87 | 21.94 | 21.32 | 21.4 | 21.4 | -0.5 (-2.28%) | 1,823,226 |
| 12 Jan 2024 | CNY | 22.47 | 22.9 | 21.85 | 21.9 | 21.9 | +0.13 (+0.60%) | 2,645,625 |
| 11 Jan 2024 | CNY | 21.54 | 21.9 | 21.32 | 21.77 | 21.77 | +0.35 (+1.63%) | 866,562 |
| 10 Jan 2024 | CNY | 21.69 | 21.84 | 21.25 | 21.42 | 21.42 | -0.23 (-1.06%) | 651,373 |
| 9 Jan 2024 | CNY | 21.6 | 21.98 | 21.54 | 21.65 | 21.65 | +0.05 (+0.23%) | 797,686 |
| 8 Jan 2024 | CNY | 22.07 | 22.12 | 21.56 | 21.6 | 21.6 | -0.56 (-2.53%) | 798,694 |
| 5 Jan 2024 | CNY | 22.45 | 22.56 | 22.01 | 22.16 | 22.16 | -0.29 (-1.29%) | 678,100 |
| 4 Jan 2024 | CNY | 22.44 | 22.58 | 22.23 | 22.45 | 22.45 | +0.1 (+0.45%) | 590,235 |
| 3 Jan 2024 | CNY | 22.32 | 22.44 | 22.1 | 22.35 | 22.35 | +0.04 (+0.18%) | 720,300 |
| 2 Jan 2024 | CNY | 22 | 22.53 | 21.98 | 22.31 | 22.31 | +0.4 (+1.83%) | 1,188,160 |
| 29 Dec 2023 | CNY | 21.8 | 22.04 | 21.77 | 21.91 | 21.91 | +0.16 (+0.74%) | 512,114 |
| 28 Dec 2023 | CNY | 21.42 | 21.85 | 21.12 | 21.75 | 21.75 | +0.35 (+1.64%) | 571,500 |
| 27 Dec 2023 | CNY | 21.31 | 21.62 | 21.12 | 21.4 | 21.4 | +0.2 (+0.94%) | 626,800 |
| 26 Dec 2023 | CNY | 21.85 | 21.85 | 21.05 | 21.2 | 21.2 | -0.14 (-0.66%) | 707,921 |
| 25 Dec 2023 | CNY | 21.52 | 21.7 | 21.21 | 21.34 | 21.34 | -0.28 (-1.30%) | 790,740 |
| 22 Dec 2023 | CNY | 22.01 | 22.01 | 21.51 | 21.62 | 21.62 | -0.39 (-1.77%) | 828,917 |
| 21 Dec 2023 | CNY | 21.85 | 22.09 | 21.42 | 22.01 | 22.01 | +0.17 (+0.78%) | 618,219 |
| 20 Dec 2023 | CNY | 22.06 | 22.26 | 21.81 | 21.84 | 21.84 | -0.21 (-0.95%) | 588,491 |
| 19 Dec 2023 | CNY | 21.73 | 22.15 | 21.73 | 22.05 | 22.05 | +0.15 (+0.68%) | 609,937 |
| 18 Dec 2023 | CNY | 22.46 | 22.46 | 21.89 | 21.9 | 21.9 | -0.43 (-1.93%) | 621,680 |
| 15 Dec 2023 | CNY | 22.32 | 22.55 | 22.22 | 22.33 | 22.33 | +0.01 (+0.04%) | 629,939 |
