| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 18.74 | 19.33 | 18.02 | 18.97 | 18.97 | +0.55 (+2.99%) | 1,445,900 |
| 23 Jan 2024 | CNY | 19.11 | 19.19 | 18.01 | 18.42 | 18.42 | -0.61 (-3.21%) | 1,647,828 |
| 22 Jan 2024 | CNY | 20.21 | 20.47 | 18.96 | 19.03 | 19.03 | -1.18 (-5.84%) | 1,459,650 |
| 19 Jan 2024 | CNY | 20.98 | 21.08 | 20.11 | 20.21 | 20.21 | -0.2 (-0.98%) | 1,163,350 |
| 18 Jan 2024 | CNY | 20.98 | 21.22 | 19.95 | 20.41 | 20.41 | -0.57 (-2.72%) | 1,378,647 |
| 17 Jan 2024 | CNY | 21.97 | 21.97 | 20.98 | 20.98 | 20.98 | -0.62 (-2.87%) | 991,500 |
| 16 Jan 2024 | CNY | 21.75 | 21.97 | 21.25 | 21.6 | 21.6 | -0.19 (-0.87%) | 832,000 |
| 15 Jan 2024 | CNY | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.0 (0.0%) | 872,200 |
| 12 Jan 2024 | CNY | 21.87 | 22.35 | 21.67 | 21.79 | 21.79 | -0.17 (-0.77%) | 838,200 |
| 11 Jan 2024 | CNY | 21.65 | 22.03 | 21.56 | 21.96 | 21.96 | +0.31 (+1.43%) | 869,300 |
| 10 Jan 2024 | CNY | 21.97 | 22.23 | 21.46 | 21.65 | 21.65 | -0.41 (-1.86%) | 1,164,400 |
| 9 Jan 2024 | CNY | 22.53 | 22.57 | 21.58 | 22.06 | 22.06 | +0.28 (+1.29%) | 1,113,400 |
| 8 Jan 2024 | CNY | 22.15 | 22.69 | 21.76 | 21.78 | 21.78 | -0.37 (-1.67%) | 804,400 |
| 5 Jan 2024 | CNY | 22.95 | 22.95 | 22.05 | 22.15 | 22.15 | -0.37 (-1.64%) | 854,100 |
| 4 Jan 2024 | CNY | 22.39 | 22.65 | 22.21 | 22.52 | 22.52 | +0.13 (+0.58%) | 675,000 |
| 3 Jan 2024 | CNY | 22.5 | 22.68 | 22.2 | 22.39 | 22.39 | -0.1 (-0.44%) | 975,000 |
| 2 Jan 2024 | CNY | 22.18 | 22.56 | 22.18 | 22.49 | 22.49 | +0.31 (+1.40%) | 1,096,400 |
| 29 Dec 2023 | CNY | 22.27 | 22.32 | 21.88 | 22.18 | 22.18 | +0.03 (+0.14%) | 1,447,468 |
| 28 Dec 2023 | CNY | 21.21 | 22.21 | 20.94 | 22.15 | 22.15 | +0.97 (+4.58%) | 1,464,400 |
| 27 Dec 2023 | CNY | 20.74 | 21.33 | 20.69 | 21.18 | 21.18 | +0.27 (+1.29%) | 829,259 |
| 26 Dec 2023 | CNY | 21.2 | 21.2 | 20.77 | 20.91 | 20.91 | -0.29 (-1.37%) | 752,000 |
| 25 Dec 2023 | CNY | 21.64 | 21.73 | 21.09 | 21.2 | 21.2 | -0.44 (-2.03%) | 925,600 |
| 22 Dec 2023 | CNY | 21.92 | 22.05 | 21.5 | 21.64 | 21.64 | -0.27 (-1.23%) | 919,396 |
| 21 Dec 2023 | CNY | 21.84 | 21.96 | 21.09 | 21.91 | 21.91 | +0.01 (+0.05%) | 1,164,700 |
| 20 Dec 2023 | CNY | 21.78 | 22.31 | 21.78 | 21.9 | 21.9 | +0.15 (+0.69%) | 913,596 |
| 19 Dec 2023 | CNY | 21.53 | 21.9 | 21.3 | 21.75 | 21.75 | +0.22 (+1.02%) | 682,500 |
| 18 Dec 2023 | CNY | 21.71 | 21.96 | 21.44 | 21.53 | 21.53 | -0.19 (-0.87%) | 914,334 |
| 15 Dec 2023 | CNY | 21.63 | 22.06 | 21.61 | 21.72 | 21.72 | +0.09 (+0.42%) | 921,472 |
| 14 Dec 2023 | CNY | 21.83 | 22.09 | 21.49 | 21.63 | 21.63 | -0.15 (-0.69%) | 866,997 |
| 13 Dec 2023 | CNY | 21.64 | 22.07 | 21.37 | 21.78 | 21.78 | +0.1 (+0.46%) | 945,000 |
