| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 15.88 | 16.65 | 15.55 | 16.52 | 16.52 | +0.69 (+4.36%) | 15,712,717 |
| 24 Jan 2024 | CNY | 16 | 16.15 | 15.41 | 15.83 | 15.83 | -0.15 (-0.94%) | 13,844,430 |
| 23 Jan 2024 | CNY | 16.14 | 16.2 | 15.82 | 15.98 | 15.98 | -0.17 (-1.05%) | 10,980,695 |
| 22 Jan 2024 | CNY | 16.8 | 16.87 | 16.01 | 16.15 | 16.15 | -0.53 (-3.18%) | 15,490,951 |
| 19 Jan 2024 | CNY | 16.59 | 17.22 | 16.56 | 16.68 | 16.68 | +0.11 (+0.66%) | 15,450,256 |
| 18 Jan 2024 | CNY | 16.34 | 16.67 | 15.86 | 16.57 | 16.57 | +0.16 (+0.98%) | 16,060,856 |
| 17 Jan 2024 | CNY | 17.27 | 17.32 | 16.41 | 16.41 | 16.41 | -0.86 (-4.98%) | 13,390,863 |
| 16 Jan 2024 | CNY | 17.5 | 17.53 | 16.98 | 17.27 | 17.27 | -0.14 (-0.80%) | 12,217,787 |
| 15 Jan 2024 | CNY | 16.38 | 17.57 | 16.38 | 17.41 | 17.41 | +0.98 (+5.96%) | 29,142,035 |
| 12 Jan 2024 | CNY | 16.68 | 16.75 | 16.37 | 16.43 | 16.43 | -0.33 (-1.97%) | 11,203,111 |
| 11 Jan 2024 | CNY | 16.41 | 16.95 | 16.41 | 16.76 | 16.76 | +0.26 (+1.58%) | 10,474,227 |
| 10 Jan 2024 | CNY | 16.79 | 16.87 | 16.44 | 16.5 | 16.5 | -0.35 (-2.08%) | 12,834,155 |
| 9 Jan 2024 | CNY | 16.56 | 17.08 | 16.56 | 16.85 | 16.85 | +0.31 (+1.87%) | 10,684,384 |
| 8 Jan 2024 | CNY | 16.89 | 16.95 | 16.5 | 16.54 | 16.54 | -0.44 (-2.59%) | 12,357,809 |
| 5 Jan 2024 | CNY | 17.1 | 17.3 | 16.85 | 16.98 | 16.98 | -0.27 (-1.57%) | 11,543,217 |
| 4 Jan 2024 | CNY | 17.46 | 17.49 | 17.1 | 17.25 | 17.25 | -0.27 (-1.54%) | 15,134,029 |
| 3 Jan 2024 | CNY | 17.86 | 17.88 | 17.35 | 17.52 | 17.52 | -0.37 (-2.07%) | 15,566,611 |
| 2 Jan 2024 | CNY | 18.33 | 18.35 | 17.8 | 17.89 | 17.89 | -0.42 (-2.29%) | 15,955,503 |
| 29 Dec 2023 | CNY | 18.03 | 18.4 | 18.01 | 18.31 | 18.31 | +0.32 (+1.78%) | 14,898,203 |
| 28 Dec 2023 | CNY | 17.88 | 18.03 | 17.72 | 17.99 | 17.99 | +0.18 (+1.01%) | 14,586,587 |
| 27 Dec 2023 | CNY | 17.49 | 17.9 | 17.49 | 17.81 | 17.81 | +0.3 (+1.71%) | 9,518,357 |
| 26 Dec 2023 | CNY | 17.86 | 17.86 | 17.34 | 17.51 | 17.51 | -0.45 (-2.51%) | 11,784,681 |
| 25 Dec 2023 | CNY | 17.8 | 17.99 | 17.66 | 17.96 | 17.96 | +0.08 (+0.45%) | 9,864,625 |
| 22 Dec 2023 | CNY | 18.07 | 18.17 | 17.71 | 17.88 | 17.88 | -0.18 (-1.00%) | 10,770,035 |
| 21 Dec 2023 | CNY | 17.8 | 18.2 | 17.65 | 18.06 | 18.06 | +0.2 (+1.12%) | 14,372,957 |
| 20 Dec 2023 | CNY | 18.35 | 18.35 | 17.84 | 17.86 | 17.86 | -0.5 (-2.72%) | 15,162,685 |
| 19 Dec 2023 | CNY | 17.84 | 18.47 | 17.65 | 18.36 | 18.36 | +0.55 (+3.09%) | 26,519,098 |
| 18 Dec 2023 | CNY | 17.66 | 17.97 | 17.53 | 17.81 | 17.81 | +0.03 (+0.17%) | 22,171,560 |
| 15 Dec 2023 | CNY | 18 | 18.2 | 17.55 | 17.78 | 17.78 | -0.22 (-1.22%) | 25,660,293 |
| 14 Dec 2023 | CNY | 18.1 | 18.9 | 17.77 | 18 | 18 | -0.53 (-2.86%) | 60,516,869 |
