| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2024 | CNY | 20.3 | 20.5 | 19.82 | 19.82 | 19.82 | -0.44 (-2.17%) | 1,220,547 |
| 18 Jan 2024 | CNY | 20.95 | 21.14 | 19.71 | 20.26 | 20.26 | -0.57 (-2.74%) | 2,047,437 |
| 17 Jan 2024 | CNY | 21.69 | 21.69 | 20.8 | 20.83 | 20.83 | -0.77 (-3.56%) | 1,034,300 |
| 16 Jan 2024 | CNY | 21.8 | 21.95 | 21.25 | 21.6 | 21.6 | -0.47 (-2.13%) | 1,070,042 |
| 15 Jan 2024 | CNY | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.0 (0.0%) | 1,107,000 |
| 12 Jan 2024 | CNY | 22.28 | 22.63 | 22.06 | 22.07 | 22.07 | -0.2 (-0.90%) | 975,657 |
| 11 Jan 2024 | CNY | 21.97 | 22.36 | 21.83 | 22.27 | 22.27 | +0.36 (+1.64%) | 981,889 |
| 10 Jan 2024 | CNY | 22.4 | 22.44 | 21.89 | 21.91 | 21.91 | -0.34 (-1.53%) | 1,142,373 |
| 9 Jan 2024 | CNY | 21.92 | 22.48 | 21.92 | 22.25 | 22.25 | +0.28 (+1.27%) | 1,428,709 |
| 8 Jan 2024 | CNY | 22.45 | 22.67 | 21.93 | 21.97 | 21.97 | -0.33 (-1.48%) | 1,260,100 |
| 5 Jan 2024 | CNY | 22.81 | 22.99 | 22.19 | 22.3 | 22.3 | -0.4 (-1.76%) | 1,165,404 |
| 4 Jan 2024 | CNY | 22.95 | 22.99 | 22.58 | 22.7 | 22.7 | 0.0 (0.0%) | 1,550,708 |
| 3 Jan 2024 | CNY | 23.13 | 23.24 | 22.55 | 22.7 | 22.7 | -0.5 (-2.16%) | 1,424,719 |
| 2 Jan 2024 | CNY | 22.91 | 23.3 | 22.81 | 23.2 | 23.2 | +0.4 (+1.75%) | 1,569,829 |
| 29 Dec 2023 | CNY | 22.72 | 22.97 | 22.32 | 22.8 | 22.8 | +0.17 (+0.75%) | 1,740,067 |
| 28 Dec 2023 | CNY | 21.8 | 22.94 | 21.51 | 22.63 | 22.63 | +1.04 (+4.82%) | 2,553,102 |
| 27 Dec 2023 | CNY | 21.68 | 21.8 | 21.3 | 21.59 | 21.59 | +0.12 (+0.56%) | 1,388,884 |
| 26 Dec 2023 | CNY | 22.15 | 22.15 | 21.36 | 21.47 | 21.47 | -0.6 (-2.72%) | 1,379,950 |
| 25 Dec 2023 | CNY | 21.95 | 22.29 | 21.84 | 22.07 | 22.07 | -0.06 (-0.27%) | 1,452,855 |
| 22 Dec 2023 | CNY | 22.43 | 22.68 | 21.97 | 22.13 | 22.13 | -0.3 (-1.34%) | 1,494,932 |
| 21 Dec 2023 | CNY | 22.1 | 22.54 | 21.62 | 22.43 | 22.43 | +0.01 (+0.04%) | 2,684,251 |
| 20 Dec 2023 | CNY | 23.77 | 23.77 | 21.77 | 22.42 | 22.42 | -0.97 (-4.15%) | 3,873,849 |
| 19 Dec 2023 | CNY | 23.29 | 23.58 | 23 | 23.39 | 23.39 | +0.1 (+0.43%) | 542,946 |
| 18 Dec 2023 | CNY | 23.69 | 23.75 | 23.19 | 23.29 | 23.29 | -0.35 (-1.48%) | 687,053 |
| 15 Dec 2023 | CNY | 23.74 | 24.05 | 23.62 | 23.64 | 23.64 | -0.09 (-0.38%) | 339,842 |
| 14 Dec 2023 | CNY | 24.12 | 24.12 | 23.72 | 23.73 | 23.73 | -0.16 (-0.67%) | 337,053 |
| 13 Dec 2023 | CNY | 23.99 | 24.09 | 23.6 | 23.89 | 23.89 | -0.12 (-0.50%) | 455,600 |
| 12 Dec 2023 | CNY | 24.06 | 24.18 | 23.77 | 24.01 | 24.01 | -0.02 (-0.08%) | 483,712 |
| 11 Dec 2023 | CNY | 23.78 | 24.12 | 23.37 | 24.03 | 24.03 | +0.27 (+1.14%) | 736,700 |
| 8 Dec 2023 | CNY | 24.56 | 24.66 | 23.7 | 23.76 | 23.76 | -0.64 (-2.62%) | 708,600 |
