| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 17.12 | 17.29 | 16.75 | 16.78 | 16.78 | -0.25 (-1.47%) | 477,840 |
| 25 Jan 2024 | CNY | 16.37 | 17.15 | 16.2 | 17.03 | 17.03 | +0.67 (+4.10%) | 983,016 |
| 24 Jan 2024 | CNY | 16.28 | 16.5 | 15.67 | 16.36 | 16.36 | -0.08 (-0.49%) | 785,374 |
| 23 Jan 2024 | CNY | 16.4 | 16.57 | 16.1 | 16.44 | 16.44 | -0.15 (-0.90%) | 1,054,376 |
| 22 Jan 2024 | CNY | 17.5 | 17.76 | 16.23 | 16.59 | 16.59 | -1.01 (-5.74%) | 932,674 |
| 19 Jan 2024 | CNY | 18.19 | 18.23 | 17.58 | 17.6 | 17.6 | -0.25 (-1.40%) | 643,996 |
| 18 Jan 2024 | CNY | 17.85 | 18.38 | 16.96 | 17.85 | 17.85 | 0.0 (0.0%) | 1,064,067 |
| 17 Jan 2024 | CNY | 18.62 | 18.8 | 17.81 | 17.85 | 17.85 | -0.77 (-4.14%) | 565,276 |
| 16 Jan 2024 | CNY | 18.63 | 18.79 | 18.21 | 18.62 | 18.62 | -0.19 (-1.01%) | 562,188 |
| 15 Jan 2024 | CNY | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.0 (0.0%) | 523,688 |
| 12 Jan 2024 | CNY | 19.07 | 19.26 | 18.81 | 18.81 | 18.81 | -0.26 (-1.36%) | 439,063 |
| 11 Jan 2024 | CNY | 18.56 | 19.12 | 18.56 | 19.07 | 19.07 | +0.36 (+1.92%) | 643,647 |
| 10 Jan 2024 | CNY | 18.81 | 19.1 | 18.54 | 18.71 | 18.71 | -0.24 (-1.27%) | 434,926 |
| 9 Jan 2024 | CNY | 18.82 | 19.25 | 18.78 | 18.95 | 18.95 | +0.16 (+0.85%) | 447,250 |
| 8 Jan 2024 | CNY | 19.08 | 19.09 | 18.78 | 18.79 | 18.79 | -0.31 (-1.62%) | 697,478 |
| 5 Jan 2024 | CNY | 19.42 | 19.53 | 18.93 | 19.1 | 19.1 | -0.25 (-1.29%) | 460,083 |
| 4 Jan 2024 | CNY | 19.47 | 19.58 | 19.25 | 19.35 | 19.35 | -0.17 (-0.87%) | 429,790 |
| 3 Jan 2024 | CNY | 19.72 | 19.74 | 19.31 | 19.52 | 19.52 | -0.34 (-1.71%) | 642,855 |
| 2 Jan 2024 | CNY | 19.67 | 19.95 | 19.44 | 19.86 | 19.86 | +0.2 (+1.02%) | 950,044 |
| 29 Dec 2023 | CNY | 19.5 | 19.79 | 19.45 | 19.66 | 19.66 | +0.12 (+0.61%) | 543,683 |
| 28 Dec 2023 | CNY | 18.97 | 19.62 | 18.78 | 19.54 | 19.54 | +0.58 (+3.06%) | 774,874 |
| 27 Dec 2023 | CNY | 18.62 | 19.05 | 18.56 | 18.96 | 18.96 | +0.43 (+2.32%) | 536,260 |
| 26 Dec 2023 | CNY | 19.06 | 19.19 | 18.5 | 18.53 | 18.53 | -0.51 (-2.68%) | 633,658 |
| 25 Dec 2023 | CNY | 19.4 | 19.51 | 19 | 19.04 | 19.04 | -0.34 (-1.75%) | 589,992 |
| 22 Dec 2023 | CNY | 19.83 | 19.84 | 19.3 | 19.38 | 19.38 | -0.31 (-1.57%) | 637,243 |
| 21 Dec 2023 | CNY | 19.53 | 19.78 | 19.04 | 19.69 | 19.69 | +0.09 (+0.46%) | 722,330 |
| 20 Dec 2023 | CNY | 19.79 | 20.02 | 19.54 | 19.6 | 19.6 | +0.02 (+0.10%) | 735,767 |
| 19 Dec 2023 | CNY | 19.45 | 19.69 | 19.25 | 19.58 | 19.58 | +0.19 (+0.98%) | 479,794 |
| 18 Dec 2023 | CNY | 19.8 | 19.85 | 19.38 | 19.39 | 19.39 | -0.41 (-2.07%) | 556,493 |
| 15 Dec 2023 | CNY | 20 | 20.01 | 19.71 | 19.8 | 19.8 | -0.08 (-0.40%) | 394,194 |
