| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 18.46 | 18.92 | 17.72 | 17.8 | 17.8 | +0.44 (+2.53%) | 10,545,502 |
| 25 Jan 2024 | CNY | 15.9 | 17.36 | 15.77 | 17.36 | 17.36 | +1.58 (+10.01%) | 2,780,600 |
| 24 Jan 2024 | CNY | 15.74 | 15.84 | 15.11 | 15.78 | 15.78 | +0.28 (+1.81%) | 2,423,303 |
| 23 Jan 2024 | CNY | 15.42 | 15.61 | 15.08 | 15.5 | 15.5 | +0.08 (+0.52%) | 2,487,417 |
| 22 Jan 2024 | CNY | 16.63 | 16.63 | 15.16 | 15.42 | 15.42 | -1.2 (-7.22%) | 3,131,858 |
| 19 Jan 2024 | CNY | 16.85 | 16.93 | 16.56 | 16.62 | 16.62 | -0.21 (-1.25%) | 1,593,400 |
| 18 Jan 2024 | CNY | 16.88 | 16.97 | 16.28 | 16.83 | 16.83 | -0.16 (-0.94%) | 2,395,754 |
| 17 Jan 2024 | CNY | 17.45 | 17.48 | 16.95 | 16.99 | 16.99 | -0.46 (-2.64%) | 1,334,871 |
| 16 Jan 2024 | CNY | 17.57 | 17.62 | 17.13 | 17.45 | 17.45 | -0.14 (-0.80%) | 1,746,109 |
| 15 Jan 2024 | CNY | 17.85 | 17.85 | 17.41 | 17.59 | 17.59 | -0.12 (-0.68%) | 1,219,600 |
| 12 Jan 2024 | CNY | 18 | 18.16 | 17.64 | 17.71 | 17.71 | -0.39 (-2.15%) | 1,365,400 |
| 11 Jan 2024 | CNY | 17.61 | 18.1 | 17.61 | 18.1 | 18.1 | +0.47 (+2.67%) | 1,445,647 |
| 10 Jan 2024 | CNY | 18 | 18.1 | 17.6 | 17.63 | 17.63 | -0.56 (-3.08%) | 1,611,900 |
| 9 Jan 2024 | CNY | 18.07 | 18.37 | 17.96 | 18.19 | 18.19 | +0.12 (+0.66%) | 1,596,541 |
| 8 Jan 2024 | CNY | 18.48 | 18.53 | 18.07 | 18.07 | 18.07 | -0.41 (-2.22%) | 1,213,416 |
| 5 Jan 2024 | CNY | 19.01 | 19.21 | 18.4 | 18.48 | 18.48 | -0.61 (-3.20%) | 2,112,601 |
| 4 Jan 2024 | CNY | 19.05 | 19.29 | 18.97 | 19.09 | 19.09 | -0.01 (-0.05%) | 1,490,400 |
| 3 Jan 2024 | CNY | 19.2 | 19.32 | 18.9 | 19.1 | 19.1 | -0.22 (-1.14%) | 1,753,899 |
| 2 Jan 2024 | CNY | 19.37 | 19.55 | 19.23 | 19.32 | 19.32 | -0.05 (-0.26%) | 1,646,925 |
| 29 Dec 2023 | CNY | 19.27 | 19.49 | 19.13 | 19.37 | 19.37 | +0.19 (+0.99%) | 1,697,563 |
| 28 Dec 2023 | CNY | 18.8 | 19.31 | 18.63 | 19.18 | 19.18 | +0.36 (+1.91%) | 2,192,895 |
| 27 Dec 2023 | CNY | 18.38 | 18.82 | 18.38 | 18.82 | 18.82 | +0.37 (+2.01%) | 1,452,140 |
| 26 Dec 2023 | CNY | 18.86 | 18.96 | 18.35 | 18.45 | 18.45 | -0.5 (-2.64%) | 2,754,648 |
| 25 Dec 2023 | CNY | 19.01 | 19.22 | 18.73 | 18.95 | 18.95 | -0.18 (-0.94%) | 2,312,035 |
| 22 Dec 2023 | CNY | 19.78 | 19.84 | 19.09 | 19.13 | 19.13 | -0.66 (-3.34%) | 2,885,100 |
| 21 Dec 2023 | CNY | 20.01 | 20.08 | 19.1 | 19.79 | 19.79 | -0.18 (-0.90%) | 4,419,124 |
| 20 Dec 2023 | CNY | 20.7 | 20.79 | 19.91 | 19.97 | 19.97 | -0.82 (-3.94%) | 4,922,698 |
| 19 Dec 2023 | CNY | 20.88 | 21.06 | 20.51 | 20.79 | 20.79 | -0.37 (-1.75%) | 4,580,600 |
| 18 Dec 2023 | CNY | 21.12 | 21.8 | 20.94 | 21.16 | 21.16 | +0.19 (+0.91%) | 8,750,688 |
| 15 Dec 2023 | CNY | 21.12 | 21.48 | 20.53 | 20.97 | 20.97 | -0.29 (-1.36%) | 5,110,997 |
