| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 14.96 | 15.19 | 14.5 | 14.55 | 14.55 | -0.44 (-2.94%) | 2,711,121 |
| 25 Jan 2024 | CNY | 14.49 | 15.03 | 14.33 | 14.99 | 14.99 | +0.43 (+2.95%) | 2,652,294 |
| 24 Jan 2024 | CNY | 14.8 | 14.95 | 13.91 | 14.56 | 14.56 | -0.24 (-1.62%) | 4,442,265 |
| 23 Jan 2024 | CNY | 15.16 | 15.24 | 14.58 | 14.8 | 14.8 | -0.41 (-2.70%) | 3,280,813 |
| 22 Jan 2024 | CNY | 16.29 | 16.29 | 15.12 | 15.21 | 15.21 | -1.18 (-7.20%) | 5,160,377 |
| 19 Jan 2024 | CNY | 16.45 | 16.99 | 16.36 | 16.39 | 16.39 | -0.2 (-1.21%) | 2,359,451 |
| 18 Jan 2024 | CNY | 17 | 17.13 | 16.05 | 16.59 | 16.59 | -0.57 (-3.32%) | 4,817,768 |
| 17 Jan 2024 | CNY | 17.57 | 17.83 | 17.16 | 17.16 | 17.16 | -0.45 (-2.56%) | 3,578,050 |
| 16 Jan 2024 | CNY | 17.6 | 17.86 | 17.42 | 17.61 | 17.61 | +0.77 (+4.57%) | 4,077,374 |
| 15 Jan 2024 | CNY | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.0 (0.0%) | 9,126,215 |
| 12 Jan 2024 | CNY | 16.71 | 17.28 | 16.67 | 16.84 | 16.84 | +0.09 (+0.54%) | 3,394,083 |
| 11 Jan 2024 | CNY | 16.55 | 16.84 | 16.38 | 16.75 | 16.75 | +0.19 (+1.15%) | 2,833,391 |
| 10 Jan 2024 | CNY | 16.53 | 16.82 | 16.37 | 16.56 | 16.56 | -0.11 (-0.66%) | 2,071,923 |
| 9 Jan 2024 | CNY | 16.41 | 16.97 | 16.41 | 16.67 | 16.67 | +0.32 (+1.96%) | 3,039,261 |
| 8 Jan 2024 | CNY | 16.6 | 16.85 | 16.32 | 16.35 | 16.35 | -0.2 (-1.21%) | 2,376,508 |
| 5 Jan 2024 | CNY | 16.67 | 16.97 | 16.44 | 16.55 | 16.55 | -0.09 (-0.54%) | 2,481,457 |
| 4 Jan 2024 | CNY | 16.95 | 16.95 | 16.6 | 16.64 | 16.64 | -0.25 (-1.48%) | 1,981,112 |
| 3 Jan 2024 | CNY | 17.2 | 17.3 | 16.74 | 16.89 | 16.89 | -0.33 (-1.92%) | 3,081,691 |
| 2 Jan 2024 | CNY | 17.33 | 17.51 | 17.07 | 17.22 | 17.22 | -0.16 (-0.92%) | 2,646,900 |
| 29 Dec 2023 | CNY | 17.26 | 17.5 | 17.2 | 17.38 | 17.38 | +0.04 (+0.23%) | 3,474,764 |
| 28 Dec 2023 | CNY | 16.37 | 17.53 | 16.21 | 17.34 | 17.34 | +0.92 (+5.60%) | 6,832,904 |
| 27 Dec 2023 | CNY | 16.9 | 17 | 16.38 | 16.42 | 16.42 | -0.56 (-3.30%) | 4,393,188 |
| 26 Dec 2023 | CNY | 17.7 | 17.7 | 16.91 | 16.98 | 16.98 | -0.78 (-4.39%) | 4,694,169 |
| 25 Dec 2023 | CNY | 17.44 | 17.85 | 16.76 | 17.76 | 17.76 | +0.3 (+1.72%) | 6,419,467 |
| 22 Dec 2023 | CNY | 17.84 | 18.27 | 17.32 | 17.46 | 17.46 | -0.52 (-2.89%) | 7,606,141 |
| 21 Dec 2023 | CNY | 18.15 | 18.31 | 17.53 | 17.98 | 17.98 | -0.32 (-1.75%) | 9,553,865 |
| 20 Dec 2023 | CNY | 17.27 | 18.37 | 17.24 | 18.3 | 18.3 | +0.9 (+5.17%) | 12,531,476 |
| 19 Dec 2023 | CNY | 16.9 | 17.5 | 16.74 | 17.4 | 17.4 | +0.48 (+2.84%) | 6,336,490 |
| 18 Dec 2023 | CNY | 17.6 | 17.85 | 16.75 | 16.92 | 16.92 | -0.6 (-3.42%) | 8,216,177 |
| 15 Dec 2023 | CNY | 16.65 | 18.46 | 16.65 | 17.52 | 17.52 | +0.87 (+5.23%) | 11,175,954 |
