| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 22.21 | 23.91 | 22.16 | 22.76 | 22.76 | +0.94 (+4.31%) | 16,623,031 |
| 25 Jan 2024 | CNY | 20.59 | 21.95 | 20.17 | 21.82 | 21.82 | +1.15 (+5.56%) | 8,507,573 |
| 24 Jan 2024 | CNY | 20.07 | 20.95 | 19.79 | 20.67 | 20.67 | +0.8 (+4.03%) | 6,804,739 |
| 23 Jan 2024 | CNY | 19.57 | 19.92 | 19.35 | 19.87 | 19.87 | +0.29 (+1.48%) | 4,015,175 |
| 22 Jan 2024 | CNY | 20.66 | 20.79 | 19.4 | 19.58 | 19.58 | -1.05 (-5.09%) | 5,935,910 |
| 19 Jan 2024 | CNY | 21.68 | 21.78 | 20.63 | 20.63 | 20.63 | -1.19 (-5.45%) | 5,404,557 |
| 18 Jan 2024 | CNY | 21.5 | 21.89 | 20.81 | 21.82 | 21.82 | +0.32 (+1.49%) | 6,176,094 |
| 17 Jan 2024 | CNY | 22.81 | 23.29 | 21.44 | 21.5 | 21.5 | -1.31 (-5.74%) | 7,884,712 |
| 16 Jan 2024 | CNY | 21.91 | 23.8 | 21.91 | 22.81 | 22.81 | -0.31 (-1.34%) | 9,528,286 |
| 15 Jan 2024 | CNY | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.0 (0.0%) | 9,849,785 |
| 12 Jan 2024 | CNY | 23.88 | 24.35 | 23.07 | 23.12 | 23.12 | -0.88 (-3.67%) | 8,970,435 |
| 11 Jan 2024 | CNY | 21.22 | 24.22 | 21.22 | 24 | 24 | +2.86 (+13.53%) | 15,767,131 |
| 10 Jan 2024 | CNY | 21.47 | 21.47 | 20.8 | 21.14 | 21.14 | -0.39 (-1.81%) | 3,885,144 |
| 9 Jan 2024 | CNY | 21.85 | 22.35 | 21.28 | 21.53 | 21.53 | -0.39 (-1.78%) | 4,816,085 |
| 8 Jan 2024 | CNY | 21.86 | 22.5 | 21.83 | 21.92 | 21.92 | +0.14 (+0.64%) | 5,008,122 |
| 5 Jan 2024 | CNY | 22.76 | 22.76 | 21.65 | 21.78 | 21.78 | -0.76 (-3.37%) | 4,295,607 |
| 4 Jan 2024 | CNY | 22.35 | 22.84 | 22.12 | 22.54 | 22.54 | +0.19 (+0.85%) | 4,160,152 |
| 3 Jan 2024 | CNY | 22.36 | 22.7 | 22.09 | 22.35 | 22.35 | -0.29 (-1.28%) | 3,518,816 |
| 2 Jan 2024 | CNY | 23.1 | 23.39 | 22.48 | 22.64 | 22.64 | -0.31 (-1.35%) | 4,087,451 |
| 29 Dec 2023 | CNY | 22.43 | 23.16 | 22.26 | 22.95 | 22.95 | +0.42 (+1.86%) | 5,160,566 |
| 28 Dec 2023 | CNY | 23.57 | 23.6 | 22.25 | 22.53 | 22.53 | +0.37 (+1.67%) | 8,080,866 |
| 27 Dec 2023 | CNY | 22.1 | 22.28 | 21.88 | 22.16 | 22.16 | +0.38 (+1.74%) | 3,968,943 |
| 26 Dec 2023 | CNY | 22.68 | 22.7 | 21.73 | 21.78 | 21.78 | -0.91 (-4.01%) | 6,212,263 |
| 25 Dec 2023 | CNY | 22.8 | 23.23 | 22.51 | 22.69 | 22.69 | -0.31 (-1.35%) | 4,844,390 |
| 22 Dec 2023 | CNY | 24.13 | 24.33 | 22.88 | 23 | 23 | -1.25 (-5.15%) | 9,381,647 |
| 21 Dec 2023 | CNY | 23.62 | 24.5 | 23.38 | 24.25 | 24.25 | +0.51 (+2.15%) | 8,730,852 |
| 20 Dec 2023 | CNY | 24.5 | 24.78 | 23.56 | 23.74 | 23.74 | -0.71 (-2.90%) | 8,694,953 |
| 19 Dec 2023 | CNY | 25.91 | 26 | 24.16 | 24.45 | 24.45 | -1.74 (-6.64%) | 12,455,133 |
| 18 Dec 2023 | CNY | 25.8 | 26.66 | 25.31 | 26.19 | 26.19 | +0.29 (+1.12%) | 13,302,416 |
| 15 Dec 2023 | CNY | 25.66 | 26.35 | 25.52 | 25.9 | 25.9 | -0.29 (-1.11%) | 14,913,293 |
