| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2024 | CNY | 19.47 | 19.47 | 18.8 | 18.92 | 18.92 | -0.36 (-1.87%) | 738,942 |
| 18 Jan 2024 | CNY | 19.24 | 19.63 | 18.65 | 19.28 | 19.28 | -0.16 (-0.82%) | 1,070,848 |
| 17 Jan 2024 | CNY | 19.98 | 20.11 | 19.44 | 19.44 | 19.44 | -0.55 (-2.75%) | 879,500 |
| 16 Jan 2024 | CNY | 20.31 | 20.38 | 19.77 | 19.99 | 19.99 | -0.41 (-2.01%) | 911,200 |
| 15 Jan 2024 | CNY | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 895,780 |
| 12 Jan 2024 | CNY | 20.43 | 20.76 | 20.29 | 20.4 | 20.4 | -0.03 (-0.15%) | 924,900 |
| 11 Jan 2024 | CNY | 20.47 | 20.69 | 20.13 | 20.43 | 20.43 | +0.2 (+0.99%) | 1,236,400 |
| 10 Jan 2024 | CNY | 20.56 | 20.76 | 20.03 | 20.23 | 20.23 | -0.36 (-1.75%) | 867,604 |
| 9 Jan 2024 | CNY | 20.63 | 21.15 | 20.47 | 20.59 | 20.59 | -0.06 (-0.29%) | 919,743 |
| 8 Jan 2024 | CNY | 20.96 | 21.35 | 20.6 | 20.65 | 20.65 | -0.55 (-2.59%) | 667,907 |
| 5 Jan 2024 | CNY | 21.54 | 22 | 21.14 | 21.2 | 21.2 | -0.29 (-1.35%) | 1,692,600 |
| 4 Jan 2024 | CNY | 21.54 | 21.84 | 21.3 | 21.49 | 21.49 | -0.15 (-0.69%) | 485,890 |
| 3 Jan 2024 | CNY | 22.21 | 22.21 | 21.48 | 21.64 | 21.64 | -0.26 (-1.19%) | 609,921 |
| 2 Jan 2024 | CNY | 21.98 | 21.98 | 21.72 | 21.9 | 21.9 | +0.17 (+0.78%) | 911,996 |
| 29 Dec 2023 | CNY | 21.21 | 21.75 | 21.12 | 21.73 | 21.73 | +0.53 (+2.50%) | 891,499 |
| 28 Dec 2023 | CNY | 20.56 | 21.27 | 20.45 | 21.2 | 21.2 | +0.67 (+3.26%) | 872,400 |
| 27 Dec 2023 | CNY | 20.41 | 20.78 | 20.32 | 20.53 | 20.53 | +0.13 (+0.64%) | 602,027 |
| 26 Dec 2023 | CNY | 20.86 | 20.88 | 20.34 | 20.4 | 20.4 | -0.46 (-2.21%) | 846,436 |
| 25 Dec 2023 | CNY | 20.8 | 20.95 | 20.67 | 20.86 | 20.86 | +0.01 (+0.05%) | 1,162,100 |
| 22 Dec 2023 | CNY | 21.15 | 21.15 | 20.71 | 20.85 | 20.85 | -0.08 (-0.38%) | 791,889 |
| 21 Dec 2023 | CNY | 21.38 | 21.38 | 20.46 | 20.93 | 20.93 | -0.17 (-0.81%) | 939,200 |
| 20 Dec 2023 | CNY | 21.47 | 21.58 | 21.05 | 21.1 | 21.1 | 0.0 (0.0%) | 693,927 |
| 19 Dec 2023 | CNY | 21.13 | 21.26 | 20.84 | 21.1 | 21.1 | +0.01 (+0.05%) | 862,219 |
| 18 Dec 2023 | CNY | 21.27 | 21.52 | 21 | 21.09 | 21.09 | -0.17 (-0.80%) | 806,501 |
| 15 Dec 2023 | CNY | 21.45 | 21.49 | 21.15 | 21.26 | 21.26 | -0.06 (-0.28%) | 678,575 |
| 14 Dec 2023 | CNY | 21.73 | 21.77 | 21.3 | 21.32 | 21.32 | -0.15 (-0.70%) | 1,025,400 |
| 13 Dec 2023 | CNY | 21.32 | 21.73 | 21.14 | 21.47 | 21.47 | +0.09 (+0.42%) | 1,025,130 |
| 12 Dec 2023 | CNY | 21.34 | 21.48 | 21.11 | 21.38 | 21.38 | +0.13 (+0.61%) | 977,600 |
| 11 Dec 2023 | CNY | 21.17 | 21.46 | 20.91 | 21.25 | 21.25 | +0.08 (+0.38%) | 1,181,900 |
| 8 Dec 2023 | CNY | 21.36 | 21.67 | 21.17 | 21.17 | 21.17 | -0.05 (-0.24%) | 2,033,000 |
