| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 17.84 | 19.4 | 17.72 | 19.2 | 19.2 | +1.47 (+8.29%) | 16,773,689 |
| 23 Jan 2024 | CNY | 17.79 | 18.38 | 17.42 | 17.73 | 17.73 | -0.07 (-0.39%) | 8,179,986 |
| 22 Jan 2024 | CNY | 19.17 | 19.25 | 17.57 | 17.8 | 17.8 | -1.42 (-7.39%) | 9,794,523 |
| 19 Jan 2024 | CNY | 19.1 | 20 | 18.92 | 19.22 | 19.22 | +0.1 (+0.52%) | 10,957,470 |
| 18 Jan 2024 | CNY | 18.68 | 19.28 | 18.55 | 19.12 | 19.12 | +0.25 (+1.32%) | 8,481,953 |
| 17 Jan 2024 | CNY | 19.8 | 19.97 | 18.87 | 18.87 | 18.87 | -1.14 (-5.70%) | 8,815,954 |
| 16 Jan 2024 | CNY | 20.44 | 20.68 | 19.56 | 20.01 | 20.01 | -0.32 (-1.57%) | 8,744,147 |
| 15 Jan 2024 | CNY | 20.68 | 21.06 | 20.18 | 20.33 | 20.33 | -0.37 (-1.79%) | 8,868,568 |
| 12 Jan 2024 | CNY | 20.7 | 22.07 | 20.61 | 20.7 | 20.7 | -0.27 (-1.29%) | 15,549,750 |
| 11 Jan 2024 | CNY | 19.67 | 21.08 | 19.51 | 20.97 | 20.97 | +1.15 (+5.80%) | 12,257,930 |
| 10 Jan 2024 | CNY | 19.46 | 20.05 | 18.57 | 19.82 | 19.82 | +0.28 (+1.43%) | 12,344,320 |
| 9 Jan 2024 | CNY | 20 | 20.58 | 19.35 | 19.54 | 19.54 | -1.11 (-5.38%) | 17,425,480 |
| 8 Jan 2024 | CNY | 21.2 | 22.12 | 20.6 | 20.65 | 20.65 | -0.85 (-3.95%) | 18,118,800 |
| 5 Jan 2024 | CNY | 21.2 | 22.2 | 20.55 | 21.5 | 21.5 | +0.59 (+2.82%) | 20,293,020 |
| 4 Jan 2024 | CNY | 21 | 21.26 | 20.25 | 20.91 | 20.91 | -0.39 (-1.83%) | 9,690,117 |
| 3 Jan 2024 | CNY | 21.68 | 22.22 | 20.77 | 21.3 | 21.3 | -0.47 (-2.16%) | 15,212,510 |
| 2 Jan 2024 | CNY | 21.7 | 23.19 | 21.54 | 21.77 | 21.77 | +0.56 (+2.64%) | 23,141,580 |
| 29 Dec 2023 | CNY | 21.06 | 21.85 | 21.06 | 21.21 | 21.21 | -0.22 (-1.03%) | 19,289,220 |
| 28 Dec 2023 | CNY | 20.22 | 21.91 | 20.22 | 21.43 | 21.43 | +1.01 (+4.95%) | 23,620,450 |
| 27 Dec 2023 | CNY | 19.48 | 20.78 | 19.48 | 20.42 | 20.42 | +1.34 (+7.02%) | 20,339,760 |
| 26 Dec 2023 | CNY | 19.83 | 19.99 | 18.92 | 19.08 | 19.08 | -1.14 (-5.64%) | 15,042,960 |
| 25 Dec 2023 | CNY | 20.69 | 21.2 | 19.8 | 20.22 | 20.22 | -0.78 (-3.71%) | 16,609,668 |
| 22 Dec 2023 | CNY | 20.15 | 21.38 | 20 | 21 | 21 | +0.65 (+3.19%) | 21,011,490 |
| 21 Dec 2023 | CNY | 20.71 | 21.2 | 19.78 | 20.35 | 20.35 | -0.56 (-2.68%) | 16,282,680 |
| 20 Dec 2023 | CNY | 20.7 | 21.95 | 20.58 | 20.91 | 20.91 | +0.19 (+0.92%) | 20,499,480 |
| 19 Dec 2023 | CNY | 20.37 | 20.96 | 20.28 | 20.72 | 20.72 | +0.48 (+2.37%) | 15,518,430 |
| 18 Dec 2023 | CNY | 20.6 | 21.1 | 20.19 | 20.24 | 20.24 | -0.7 (-3.34%) | 15,474,630 |
| 15 Dec 2023 | CNY | 20.68 | 21.78 | 20.03 | 20.94 | 20.94 | -0.18 (-0.85%) | 22,500,660 |
| 14 Dec 2023 | CNY | 22.88 | 23.3 | 21.04 | 21.12 | 21.12 | -1.43 (-6.34%) | 25,081,040 |
| 13 Dec 2023 | CNY | 23.3 | 23.77 | 22.4 | 22.55 | 22.55 | -1.32 (-5.53%) | 24,920,170 |
