| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 16.26 | 16.5 | 15.8 | 16.49 | 16.49 | +0.3 (+1.85%) | 1,972,020 |
| 23 Jan 2024 | CNY | 15.8 | 16.19 | 15.66 | 16.19 | 16.19 | +0.33 (+2.08%) | 1,576,730 |
| 22 Jan 2024 | CNY | 17 | 17.01 | 15.76 | 15.86 | 15.86 | -1.15 (-6.76%) | 2,159,868 |
| 19 Jan 2024 | CNY | 17.18 | 17.29 | 16.95 | 17.01 | 17.01 | -0.16 (-0.93%) | 1,316,130 |
| 18 Jan 2024 | CNY | 17.28 | 17.36 | 16.7 | 17.17 | 17.17 | -0.11 (-0.64%) | 2,339,850 |
| 17 Jan 2024 | CNY | 17.93 | 17.95 | 17.28 | 17.28 | 17.28 | -0.74 (-4.11%) | 1,719,000 |
| 16 Jan 2024 | CNY | 18.08 | 18.34 | 17.68 | 18.02 | 18.02 | -0.75 (-4.00%) | 2,105,495 |
| 15 Jan 2024 | CNY | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.0 (0.0%) | 2,393,740 |
| 12 Jan 2024 | CNY | 18.94 | 19.26 | 18.67 | 18.77 | 18.77 | +0.05 (+0.27%) | 2,841,100 |
| 11 Jan 2024 | CNY | 18.32 | 18.75 | 18.17 | 18.72 | 18.72 | +0.55 (+3.03%) | 2,397,057 |
| 10 Jan 2024 | CNY | 18.72 | 18.72 | 18.11 | 18.17 | 18.17 | -0.56 (-2.99%) | 2,139,390 |
| 9 Jan 2024 | CNY | 18.73 | 19.26 | 18.5 | 18.73 | 18.73 | +0.1 (+0.54%) | 2,696,090 |
| 8 Jan 2024 | CNY | 18.93 | 19.44 | 18.61 | 18.63 | 18.63 | +0.07 (+0.38%) | 4,240,200 |
| 5 Jan 2024 | CNY | 19.21 | 19.23 | 18.39 | 18.56 | 18.56 | -0.68 (-3.53%) | 2,153,600 |
| 4 Jan 2024 | CNY | 18.99 | 19.28 | 18.9 | 19.24 | 19.24 | +0.24 (+1.26%) | 2,033,476 |
| 3 Jan 2024 | CNY | 19.1 | 19.29 | 18.8 | 19 | 19 | -0.18 (-0.94%) | 1,729,700 |
| 2 Jan 2024 | CNY | 19.33 | 19.44 | 19.08 | 19.18 | 19.18 | -0.01 (-0.05%) | 2,264,192 |
| 29 Dec 2023 | CNY | 18.88 | 19.33 | 18.88 | 19.19 | 19.19 | +0.24 (+1.27%) | 2,700,934 |
| 28 Dec 2023 | CNY | 18.54 | 19.1 | 18.31 | 18.95 | 18.95 | +0.24 (+1.28%) | 3,269,700 |
| 27 Dec 2023 | CNY | 18.69 | 18.82 | 18.21 | 18.71 | 18.71 | -0.34 (-1.78%) | 3,427,002 |
| 26 Dec 2023 | CNY | 18.55 | 19.38 | 18.33 | 19.05 | 19.05 | +0.59 (+3.20%) | 5,638,602 |
| 25 Dec 2023 | CNY | 18.35 | 18.56 | 18.28 | 18.46 | 18.46 | -0.02 (-0.11%) | 1,647,205 |
| 22 Dec 2023 | CNY | 18.72 | 18.84 | 18.35 | 18.48 | 18.48 | -0.21 (-1.12%) | 2,233,802 |
| 21 Dec 2023 | CNY | 18.8 | 18.87 | 18.21 | 18.69 | 18.69 | -0.21 (-1.11%) | 2,988,207 |
| 20 Dec 2023 | CNY | 19.3 | 19.47 | 18.81 | 18.9 | 18.9 | -0.2 (-1.05%) | 2,346,454 |
| 19 Dec 2023 | CNY | 19.55 | 19.74 | 18.93 | 19.1 | 19.1 | -0.46 (-2.35%) | 3,573,130 |
| 18 Dec 2023 | CNY | 19.75 | 20.11 | 19.43 | 19.56 | 19.56 | -0.17 (-0.86%) | 4,016,072 |
| 15 Dec 2023 | CNY | 19.7 | 20 | 19.56 | 19.73 | 19.73 | -0.14 (-0.70%) | 3,661,220 |
| 14 Dec 2023 | CNY | 19.7 | 20.08 | 19.2 | 19.87 | 19.87 | +0.2 (+1.02%) | 4,878,703 |
| 13 Dec 2023 | CNY | 19.56 | 19.95 | 19.42 | 19.67 | 19.67 | +0.11 (+0.56%) | 3,554,980 |
