| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 16.04 | 16.04 | 14.99 | 15.1 | 15.1 | -0.95 (-5.92%) | 5,325,000 |
| 30 Jan 2024 | CNY | 16.37 | 16.54 | 16.03 | 16.05 | 16.05 | -0.4 (-2.43%) | 3,453,600 |
| 29 Jan 2024 | CNY | 16.77 | 16.91 | 16.4 | 16.45 | 16.45 | -0.32 (-1.91%) | 3,930,900 |
| 26 Jan 2024 | CNY | 16.91 | 16.98 | 16.7 | 16.77 | 16.77 | -0.13 (-0.77%) | 3,796,132 |
| 25 Jan 2024 | CNY | 15.9 | 16.92 | 15.88 | 16.9 | 16.9 | +0.9 (+5.63%) | 6,929,967 |
| 24 Jan 2024 | CNY | 15.65 | 16 | 15.27 | 16 | 16 | +0.37 (+2.37%) | 4,300,436 |
| 23 Jan 2024 | CNY | 15.43 | 15.69 | 15.22 | 15.63 | 15.63 | +0.16 (+1.03%) | 3,835,645 |
| 22 Jan 2024 | CNY | 16.4 | 16.47 | 15.23 | 15.47 | 15.47 | -0.95 (-5.79%) | 5,368,481 |
| 19 Jan 2024 | CNY | 16.57 | 16.67 | 16.3 | 16.42 | 16.42 | -0.17 (-1.02%) | 4,089,894 |
| 18 Jan 2024 | CNY | 16.7 | 16.76 | 16.02 | 16.59 | 16.59 | -0.22 (-1.31%) | 7,192,969 |
| 17 Jan 2024 | CNY | 17.11 | 17.17 | 16.8 | 16.81 | 16.81 | -0.37 (-2.15%) | 2,875,692 |
| 16 Jan 2024 | CNY | 17.25 | 17.32 | 16.87 | 17.18 | 17.18 | +0.02 (+0.12%) | 4,343,979 |
| 15 Jan 2024 | CNY | 17.7 | 17.78 | 17.13 | 17.16 | 17.16 | -0.74 (-4.13%) | 6,409,972 |
| 12 Jan 2024 | CNY | 17.7 | 18.06 | 17.66 | 17.9 | 17.9 | +0.09 (+0.51%) | 3,327,539 |
| 11 Jan 2024 | CNY | 17.54 | 17.9 | 17.5 | 17.81 | 17.81 | +0.24 (+1.37%) | 2,752,500 |
| 10 Jan 2024 | CNY | 17.76 | 17.87 | 17.37 | 17.57 | 17.57 | -0.3 (-1.68%) | 3,134,501 |
| 9 Jan 2024 | CNY | 17.91 | 18.16 | 17.76 | 17.87 | 17.87 | -0.04 (-0.22%) | 2,939,159 |
| 8 Jan 2024 | CNY | 18.53 | 18.53 | 17.86 | 17.91 | 17.91 | -0.61 (-3.29%) | 3,772,679 |
| 5 Jan 2024 | CNY | 19.08 | 19.08 | 18.44 | 18.52 | 18.52 | -0.5 (-2.63%) | 3,702,500 |
| 4 Jan 2024 | CNY | 19.11 | 19.25 | 18.88 | 19.02 | 19.02 | -0.12 (-0.63%) | 2,376,820 |
| 3 Jan 2024 | CNY | 19.27 | 19.3 | 18.97 | 19.14 | 19.14 | -0.18 (-0.93%) | 3,441,004 |
| 2 Jan 2024 | CNY | 19.02 | 19.5 | 19.02 | 19.32 | 19.32 | +0.2 (+1.05%) | 5,535,109 |
| 29 Dec 2023 | CNY | 18.57 | 19.16 | 18.5 | 19.12 | 19.12 | +0.48 (+2.58%) | 4,306,146 |
| 28 Dec 2023 | CNY | 18.2 | 18.71 | 18.1 | 18.64 | 18.64 | +0.43 (+2.36%) | 4,471,095 |
| 27 Dec 2023 | CNY | 17.95 | 18.24 | 17.95 | 18.21 | 18.21 | +0.17 (+0.94%) | 2,322,300 |
| 26 Dec 2023 | CNY | 18.34 | 18.36 | 17.86 | 18.04 | 18.04 | -0.32 (-1.74%) | 4,107,399 |
| 25 Dec 2023 | CNY | 18.07 | 18.72 | 17.95 | 18.36 | 18.36 | +0.2 (+1.10%) | 4,766,722 |
| 22 Dec 2023 | CNY | 17.67 | 18.45 | 17.62 | 18.16 | 18.16 | +0.49 (+2.77%) | 6,689,998 |
| 21 Dec 2023 | CNY | 17.6 | 17.85 | 17.32 | 17.67 | 17.67 | +0.02 (+0.11%) | 4,209,301 |
| 20 Dec 2023 | CNY | 18.43 | 18.47 | 17.65 | 17.65 | 17.65 | -0.75 (-4.08%) | 6,984,595 |
