| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 15.81 | 16.05 | 14.78 | 14.86 | 14.86 | -0.92 (-5.83%) | 2,182,583 |
| 26 Jan 2024 | CNY | 15.81 | 16.1 | 15.7 | 15.78 | 15.78 | -0.05 (-0.32%) | 2,538,673 |
| 25 Jan 2024 | CNY | 14.89 | 15.89 | 14.73 | 15.83 | 15.83 | +0.97 (+6.53%) | 3,087,295 |
| 24 Jan 2024 | CNY | 14.57 | 14.98 | 14.27 | 14.86 | 14.86 | +0.45 (+3.12%) | 3,682,204 |
| 23 Jan 2024 | CNY | 14.97 | 15 | 14.29 | 14.41 | 14.41 | -0.58 (-3.87%) | 3,731,462 |
| 22 Jan 2024 | CNY | 16.23 | 16.38 | 14.79 | 14.99 | 14.99 | -1.34 (-8.21%) | 3,916,451 |
| 19 Jan 2024 | CNY | 16.81 | 16.88 | 16.3 | 16.33 | 16.33 | -0.48 (-2.86%) | 2,663,450 |
| 18 Jan 2024 | CNY | 16.81 | 17.13 | 16.38 | 16.81 | 16.81 | -0.21 (-1.23%) | 3,778,835 |
| 17 Jan 2024 | CNY | 17.47 | 17.7 | 17.01 | 17.02 | 17.02 | -0.44 (-2.52%) | 3,400,951 |
| 16 Jan 2024 | CNY | 17.7 | 17.88 | 17.15 | 17.46 | 17.46 | -0.63 (-3.48%) | 4,334,608 |
| 15 Jan 2024 | CNY | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.0 (0.0%) | 5,288,035 |
| 12 Jan 2024 | CNY | 17.88 | 19.44 | 17.86 | 18.09 | 18.09 | +0.12 (+0.67%) | 8,843,628 |
| 11 Jan 2024 | CNY | 17.34 | 18.14 | 17.1 | 17.97 | 17.97 | +0.47 (+2.69%) | 11,013,638 |
| 10 Jan 2024 | CNY | 18.26 | 18.32 | 16.99 | 17.5 | 17.5 | -1.19 (-6.37%) | 15,133,931 |
| 9 Jan 2024 | CNY | 19.05 | 20.24 | 18.38 | 18.69 | 18.69 | -2.1 (-10.10%) | 20,803,686 |
| 8 Jan 2024 | CNY | 17.95 | 21.85 | 17.95 | 20.79 | 20.79 | +2.58 (+14.17%) | 23,054,979 |
| 5 Jan 2024 | CNY | 18.3 | 18.81 | 18.13 | 18.21 | 18.21 | -0.08 (-0.44%) | 3,160,951 |
| 4 Jan 2024 | CNY | 18.3 | 18.65 | 18 | 18.29 | 18.29 | -0.1 (-0.54%) | 1,344,702 |
| 3 Jan 2024 | CNY | 18.56 | 18.74 | 18.23 | 18.39 | 18.39 | -0.25 (-1.34%) | 1,965,100 |
| 2 Jan 2024 | CNY | 18.6 | 18.76 | 18.3 | 18.64 | 18.64 | +0.01 (+0.05%) | 3,211,100 |
| 29 Dec 2023 | CNY | 17.79 | 18.66 | 17.66 | 18.63 | 18.63 | +0.78 (+4.37%) | 2,572,022 |
| 28 Dec 2023 | CNY | 17.85 | 17.93 | 17.1 | 17.85 | 17.85 | +0.03 (+0.17%) | 3,337,233 |
| 27 Dec 2023 | CNY | 16.99 | 17.9 | 16.93 | 17.82 | 17.82 | +0.9 (+5.32%) | 2,988,300 |
| 26 Dec 2023 | CNY | 17.48 | 17.51 | 16.84 | 16.92 | 16.92 | -0.56 (-3.20%) | 1,862,500 |
| 25 Dec 2023 | CNY | 17.5 | 17.71 | 17.27 | 17.48 | 17.48 | -0.02 (-0.11%) | 2,019,000 |
| 22 Dec 2023 | CNY | 17.91 | 18.58 | 17.47 | 17.5 | 17.5 | -0.41 (-2.29%) | 2,614,500 |
| 21 Dec 2023 | CNY | 18.07 | 18.34 | 17.46 | 17.91 | 17.91 | -0.29 (-1.59%) | 2,142,700 |
| 20 Dec 2023 | CNY | 18.05 | 18.56 | 18.04 | 18.2 | 18.2 | +0.06 (+0.33%) | 2,298,417 |
| 19 Dec 2023 | CNY | 17.85 | 18.25 | 17.7 | 18.14 | 18.14 | +0.29 (+1.62%) | 2,803,136 |
| 18 Dec 2023 | CNY | 17.76 | 18.29 | 17.76 | 17.85 | 17.85 | +0.12 (+0.68%) | 3,202,599 |
