| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 17.9 | 18.43 | 17.85 | 17.95 | 17.95 | -0.02 (-0.11%) | 1,466,472 |
| 25 Jan 2024 | CNY | 17.33 | 17.99 | 17.21 | 17.97 | 17.97 | +0.73 (+4.23%) | 2,143,483 |
| 24 Jan 2024 | CNY | 17.1 | 17.3 | 16.53 | 17.24 | 17.24 | +0.26 (+1.53%) | 1,200,196 |
| 23 Jan 2024 | CNY | 16.95 | 17.15 | 16.33 | 16.98 | 16.98 | -0.01 (-0.06%) | 1,043,700 |
| 22 Jan 2024 | CNY | 18.29 | 18.29 | 16.85 | 16.99 | 16.99 | -1.08 (-5.98%) | 1,333,038 |
| 19 Jan 2024 | CNY | 18.41 | 18.52 | 18.07 | 18.07 | 18.07 | -0.38 (-2.06%) | 917,667 |
| 18 Jan 2024 | CNY | 18.74 | 18.79 | 17.95 | 18.45 | 18.45 | -0.23 (-1.23%) | 1,319,706 |
| 17 Jan 2024 | CNY | 19.38 | 19.38 | 18.68 | 18.68 | 18.68 | -0.64 (-3.31%) | 1,388,981 |
| 16 Jan 2024 | CNY | 19.89 | 19.89 | 19.08 | 19.32 | 19.32 | -0.99 (-4.87%) | 1,928,600 |
| 15 Jan 2024 | CNY | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.0 (0.0%) | 1,510,584 |
| 12 Jan 2024 | CNY | 20.36 | 20.95 | 20.3 | 20.31 | 20.31 | +0.05 (+0.25%) | 2,927,095 |
| 11 Jan 2024 | CNY | 19.5 | 20.4 | 19.44 | 20.26 | 20.26 | +0.62 (+3.16%) | 1,911,179 |
| 10 Jan 2024 | CNY | 19.8 | 20 | 19.33 | 19.64 | 19.64 | -0.23 (-1.16%) | 1,409,700 |
| 9 Jan 2024 | CNY | 19.99 | 20.39 | 19.72 | 19.87 | 19.87 | -0.11 (-0.55%) | 1,630,537 |
| 8 Jan 2024 | CNY | 20.37 | 20.84 | 19.95 | 19.98 | 19.98 | -0.54 (-2.63%) | 1,862,172 |
| 5 Jan 2024 | CNY | 20.88 | 20.88 | 20.44 | 20.52 | 20.52 | -0.23 (-1.11%) | 2,030,289 |
| 4 Jan 2024 | CNY | 20.44 | 20.8 | 20.35 | 20.75 | 20.75 | +0.26 (+1.27%) | 1,808,804 |
| 3 Jan 2024 | CNY | 20.61 | 20.72 | 20.38 | 20.49 | 20.49 | -0.23 (-1.11%) | 1,437,272 |
| 2 Jan 2024 | CNY | 20.62 | 20.99 | 20.61 | 20.72 | 20.72 | +0.08 (+0.39%) | 2,337,788 |
| 29 Dec 2023 | CNY | 20.42 | 20.69 | 20.31 | 20.64 | 20.64 | +0.17 (+0.83%) | 2,271,415 |
| 28 Dec 2023 | CNY | 20.21 | 20.55 | 20.01 | 20.47 | 20.47 | +0.22 (+1.09%) | 2,999,085 |
| 27 Dec 2023 | CNY | 20.6 | 20.8 | 20.09 | 20.25 | 20.25 | -0.7 (-3.34%) | 3,660,004 |
| 26 Dec 2023 | CNY | 19.6 | 21.36 | 19.31 | 20.95 | 20.95 | +1.43 (+7.33%) | 5,493,623 |
| 25 Dec 2023 | CNY | 19.95 | 19.95 | 19.51 | 19.52 | 19.52 | -0.44 (-2.20%) | 1,244,078 |
| 22 Dec 2023 | CNY | 20.13 | 20.16 | 19.76 | 19.96 | 19.96 | -0.2 (-0.99%) | 1,277,992 |
| 21 Dec 2023 | CNY | 19.91 | 20.26 | 19.53 | 20.16 | 20.16 | +0.09 (+0.45%) | 1,464,112 |
| 20 Dec 2023 | CNY | 20.05 | 20.43 | 20.04 | 20.07 | 20.07 | +0.06 (+0.30%) | 1,374,000 |
| 19 Dec 2023 | CNY | 20.11 | 20.31 | 19.82 | 20.01 | 20.01 | -0.13 (-0.65%) | 1,136,588 |
| 18 Dec 2023 | CNY | 20.79 | 20.79 | 20.11 | 20.14 | 20.14 | -0.7 (-3.36%) | 1,708,400 |
| 15 Dec 2023 | CNY | 20.98 | 20.98 | 20.71 | 20.84 | 20.84 | -0.06 (-0.29%) | 771,287 |
