| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 18.06 | 18.48 | 17.74 | 18.47 | 18.47 | +0.41 (+2.27%) | 2,088,274 |
| 23 Jan 2024 | CNY | 17.92 | 18.22 | 17.66 | 18.06 | 18.06 | +0.23 (+1.29%) | 1,538,919 |
| 22 Jan 2024 | CNY | 19.09 | 19.12 | 17.7 | 17.83 | 17.83 | -1.22 (-6.40%) | 2,354,400 |
| 19 Jan 2024 | CNY | 19.48 | 19.66 | 19.05 | 19.05 | 19.05 | -0.41 (-2.11%) | 1,731,860 |
| 18 Jan 2024 | CNY | 19.75 | 19.75 | 19.01 | 19.46 | 19.46 | -0.31 (-1.57%) | 2,343,600 |
| 17 Jan 2024 | CNY | 20.37 | 20.48 | 19.71 | 19.77 | 19.77 | -0.76 (-3.70%) | 2,529,695 |
| 16 Jan 2024 | CNY | 21.05 | 21.15 | 20.26 | 20.53 | 20.53 | -0.52 (-2.47%) | 3,327,259 |
| 15 Jan 2024 | CNY | 21.95 | 22.17 | 21 | 21.05 | 21.05 | -1.05 (-4.75%) | 5,281,263 |
| 12 Jan 2024 | CNY | 22.2 | 23.26 | 22.06 | 22.1 | 22.1 | +0.59 (+2.74%) | 8,537,648 |
| 11 Jan 2024 | CNY | 20.67 | 21.61 | 20.62 | 21.51 | 21.51 | +0.74 (+3.56%) | 3,573,774 |
| 10 Jan 2024 | CNY | 20.89 | 21.2 | 20.24 | 20.77 | 20.77 | -0.1 (-0.48%) | 2,598,664 |
| 9 Jan 2024 | CNY | 21.09 | 21.25 | 20.62 | 20.87 | 20.87 | -0.23 (-1.09%) | 2,626,481 |
| 8 Jan 2024 | CNY | 21.5 | 21.87 | 21.08 | 21.1 | 21.1 | -0.52 (-2.41%) | 2,601,900 |
| 5 Jan 2024 | CNY | 22.66 | 22.67 | 21.5 | 21.62 | 21.62 | -0.85 (-3.78%) | 4,244,086 |
| 4 Jan 2024 | CNY | 22.71 | 22.75 | 22.33 | 22.47 | 22.47 | -0.21 (-0.93%) | 2,733,934 |
| 3 Jan 2024 | CNY | 22.67 | 22.9 | 22.37 | 22.68 | 22.68 | -0.42 (-1.82%) | 5,097,770 |
| 2 Jan 2024 | CNY | 21.69 | 23.69 | 21.69 | 23.1 | 23.1 | +1.43 (+6.60%) | 10,480,160 |
| 29 Dec 2023 | CNY | 21.68 | 21.85 | 21.32 | 21.67 | 21.67 | -0.08 (-0.37%) | 4,777,975 |
| 28 Dec 2023 | CNY | 20.33 | 23 | 20.28 | 21.75 | 21.75 | +1.38 (+6.77%) | 7,616,650 |
| 27 Dec 2023 | CNY | 20.2 | 20.47 | 20.08 | 20.37 | 20.37 | +0.23 (+1.14%) | 906,252 |
| 26 Dec 2023 | CNY | 20.46 | 20.58 | 20.02 | 20.14 | 20.14 | -0.4 (-1.95%) | 1,231,897 |
| 25 Dec 2023 | CNY | 20.94 | 21.07 | 20.49 | 20.54 | 20.54 | -0.4 (-1.91%) | 1,258,485 |
| 22 Dec 2023 | CNY | 20.89 | 21.3 | 20.6 | 20.94 | 20.94 | +0.14 (+0.67%) | 1,733,074 |
| 21 Dec 2023 | CNY | 20.73 | 20.92 | 20.24 | 20.8 | 20.8 | +0.01 (+0.05%) | 1,472,407 |
| 20 Dec 2023 | CNY | 20.82 | 21.16 | 20.76 | 20.79 | 20.79 | +0.01 (+0.05%) | 1,186,206 |
| 19 Dec 2023 | CNY | 20.78 | 20.84 | 20.62 | 20.78 | 20.78 | +0.09 (+0.43%) | 923,991 |
| 18 Dec 2023 | CNY | 21.56 | 21.63 | 20.67 | 20.69 | 20.69 | -0.86 (-3.99%) | 2,498,985 |
| 15 Dec 2023 | CNY | 21.71 | 21.74 | 21.52 | 21.55 | 21.55 | -0.05 (-0.23%) | 866,436 |
| 14 Dec 2023 | CNY | 21.78 | 21.93 | 21.6 | 21.6 | 21.6 | -0.21 (-0.96%) | 920,800 |
| 13 Dec 2023 | CNY | 21.85 | 21.95 | 21.76 | 21.81 | 21.81 | -0.09 (-0.41%) | 868,928 |
