| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2024 | CNY | 16.98 | 18.59 | 16.7 | 18.38 | 18.38 | +1.53 (+9.08%) | 13,225,776 |
| 22 Jan 2024 | CNY | 18 | 18.16 | 16.8 | 16.85 | 16.85 | -1.38 (-7.57%) | 10,652,929 |
| 19 Jan 2024 | CNY | 17.8 | 18.63 | 17.65 | 18.23 | 18.23 | +0.45 (+2.53%) | 11,828,435 |
| 18 Jan 2024 | CNY | 16.59 | 17.9 | 16.56 | 17.78 | 17.78 | -0.63 (-3.42%) | 15,100,028 |
| 17 Jan 2024 | CNY | 17.88 | 19.1 | 17.84 | 18.41 | 18.41 | +0.38 (+2.11%) | 15,629,425 |
| 16 Jan 2024 | CNY | 18 | 18.13 | 17.65 | 18.03 | 18.03 | -0.19 (-1.04%) | 5,653,610 |
| 15 Jan 2024 | CNY | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.0 (0.0%) | 4,829,800 |
| 12 Jan 2024 | CNY | 18.02 | 18.59 | 17.82 | 18.22 | 18.22 | +0.06 (+0.33%) | 9,522,739 |
| 11 Jan 2024 | CNY | 17.34 | 18.33 | 17.29 | 18.16 | 18.16 | +0.66 (+3.77%) | 8,437,291 |
| 10 Jan 2024 | CNY | 17.72 | 17.85 | 17.15 | 17.5 | 17.5 | -0.26 (-1.46%) | 7,052,010 |
| 9 Jan 2024 | CNY | 17.56 | 18.04 | 17.46 | 17.76 | 17.76 | +0.18 (+1.02%) | 7,028,724 |
| 8 Jan 2024 | CNY | 17.64 | 17.93 | 17.44 | 17.58 | 17.58 | -0.08 (-0.45%) | 7,049,493 |
| 5 Jan 2024 | CNY | 18.17 | 18.2 | 17.53 | 17.66 | 17.66 | -0.51 (-2.81%) | 7,405,137 |
| 4 Jan 2024 | CNY | 18.54 | 18.61 | 17.87 | 18.17 | 18.17 | -0.3 (-1.62%) | 8,946,963 |
| 3 Jan 2024 | CNY | 19 | 19.1 | 18.43 | 18.47 | 18.47 | -0.75 (-3.90%) | 11,143,959 |
| 2 Jan 2024 | CNY | 19.82 | 20.19 | 19.22 | 19.22 | 19.22 | -0.55 (-2.78%) | 9,468,797 |
| 29 Dec 2023 | CNY | 19.19 | 20.15 | 19.08 | 19.77 | 19.77 | +0.51 (+2.65%) | 11,545,178 |
| 28 Dec 2023 | CNY | 19.2 | 19.53 | 18.9 | 19.26 | 19.26 | -0.18 (-0.93%) | 12,060,129 |
| 27 Dec 2023 | CNY | 19.76 | 19.92 | 19.2 | 19.44 | 19.44 | -0.36 (-1.82%) | 9,261,831 |
| 26 Dec 2023 | CNY | 20.31 | 20.4 | 19.43 | 19.8 | 19.8 | -0.5 (-2.46%) | 11,764,054 |
| 25 Dec 2023 | CNY | 19.9 | 20.65 | 19.31 | 20.3 | 20.3 | +0.42 (+2.11%) | 17,998,608 |
| 22 Dec 2023 | CNY | 21.58 | 21.7 | 18.83 | 19.88 | 19.88 | -1.96 (-8.97%) | 32,439,210 |
| 21 Dec 2023 | CNY | 21.1 | 22.22 | 21.05 | 21.84 | 21.84 | +0.33 (+1.53%) | 18,996,206 |
| 20 Dec 2023 | CNY | 22.34 | 22.45 | 21.26 | 21.51 | 21.51 | -0.83 (-3.72%) | 20,084,344 |
| 19 Dec 2023 | CNY | 21.35 | 22.73 | 21.35 | 22.34 | 22.34 | +0.62 (+2.85%) | 20,620,656 |
| 18 Dec 2023 | CNY | 21.44 | 22.68 | 21.3 | 21.72 | 21.72 | -0.28 (-1.27%) | 16,313,554 |
| 15 Dec 2023 | CNY | 21.12 | 22.78 | 20.59 | 22 | 22 | +0.86 (+4.07%) | 30,216,828 |
| 14 Dec 2023 | CNY | 21.63 | 21.96 | 20.9 | 21.14 | 21.14 | -0.45 (-2.08%) | 20,370,876 |
| 13 Dec 2023 | CNY | 22.46 | 22.46 | 21.57 | 21.59 | 21.59 | -1.19 (-5.22%) | 24,561,390 |
| 12 Dec 2023 | CNY | 22.48 | 23.3 | 21.89 | 22.78 | 22.78 | -0.15 (-0.65%) | 33,002,743 |
