| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 15.62 | 15.79 | 15.58 | 15.73 | 15.73 | +0.08 (+0.51%) | 69,474,801 |
| 30 Jan 2024 | CNY | 15.67 | 15.85 | 15.61 | 15.65 | 15.65 | -0.07 (-0.45%) | 69,753,737 |
| 29 Jan 2024 | CNY | 15.66 | 15.85 | 15.6 | 15.72 | 15.72 | +0.08 (+0.51%) | 73,711,099 |
| 26 Jan 2024 | CNY | 15.47 | 15.66 | 15.44 | 15.64 | 15.64 | +0.17 (+1.10%) | 91,323,924 |
| 25 Jan 2024 | CNY | 15.35 | 15.48 | 15.3 | 15.47 | 15.47 | +0.17 (+1.11%) | 68,883,248 |
| 24 Jan 2024 | CNY | 15.2 | 15.33 | 15.08 | 15.3 | 15.3 | +0.2 (+1.32%) | 61,540,810 |
| 23 Jan 2024 | CNY | 15.11 | 15.2 | 15 | 15.1 | 15.1 | -0.1 (-0.66%) | 61,264,696 |
| 22 Jan 2024 | CNY | 15.14 | 15.4 | 15.02 | 15.2 | 15.2 | +0.05 (+0.33%) | 121,534,183 |
| 19 Jan 2024 | CNY | 15.01 | 15.17 | 14.94 | 15.15 | 15.15 | +0.06 (+0.40%) | 73,323,536 |
| 18 Jan 2024 | CNY | 14.78 | 15.15 | 14.55 | 15.09 | 15.09 | +0.28 (+1.89%) | 110,188,953 |
| 17 Jan 2024 | CNY | 14.9 | 15.05 | 14.81 | 14.81 | 14.81 | -0.12 (-0.80%) | 87,169,331 |
| 16 Jan 2024 | CNY | 14.71 | 14.94 | 14.7 | 14.93 | 14.93 | +0.2 (+1.36%) | 70,489,355 |
| 15 Jan 2024 | CNY | 14.64 | 14.81 | 14.64 | 14.73 | 14.73 | +0.04 (+0.27%) | 35,798,616 |
| 12 Jan 2024 | CNY | 14.61 | 14.77 | 14.6 | 14.69 | 14.69 | +0.03 (+0.20%) | 34,530,547 |
| 11 Jan 2024 | CNY | 14.6 | 14.73 | 14.52 | 14.66 | 14.66 | +0.05 (+0.34%) | 41,408,950 |
| 10 Jan 2024 | CNY | 14.66 | 14.7 | 14.61 | 14.61 | 14.61 | -0.07 (-0.48%) | 32,700,724 |
| 9 Jan 2024 | CNY | 14.69 | 14.71 | 14.59 | 14.68 | 14.68 | -0.02 (-0.14%) | 48,387,580 |
| 8 Jan 2024 | CNY | 14.73 | 14.9 | 14.63 | 14.7 | 14.7 | -0.11 (-0.74%) | 70,545,219 |
| 5 Jan 2024 | CNY | 14.58 | 14.98 | 14.55 | 14.81 | 14.81 | +0.19 (+1.30%) | 103,339,237 |
| 4 Jan 2024 | CNY | 14.66 | 14.71 | 14.51 | 14.62 | 14.62 | -0.06 (-0.41%) | 63,123,105 |
| 3 Jan 2024 | CNY | 14.75 | 14.76 | 14.6 | 14.68 | 14.68 | -0.15 (-1.01%) | 76,538,528 |
| 2 Jan 2024 | CNY | 14.92 | 14.94 | 14.77 | 14.83 | 14.83 | -1.38 (-8.51%) | 103,228,789 |
| 29 Dec 2023 | CNY | 14.73 | 16.21 | 14.71 | 16.21 | 16.21 | +1.47 (+9.97%) | 50,335,187 |
| 28 Dec 2023 | CNY | 14.52 | 14.75 | 14.48 | 14.74 | 14.74 | +0.22 (+1.52%) | 49,900,548 |
| 27 Dec 2023 | CNY | 14.56 | 14.58 | 14.38 | 14.52 | 14.52 | -0.04 (-0.27%) | 35,006,825 |
| 26 Dec 2023 | CNY | 14.62 | 14.64 | 14.51 | 14.56 | 14.56 | -0.05 (-0.34%) | 20,460,721 |
| 25 Dec 2023 | CNY | 14.6 | 14.65 | 14.56 | 14.61 | 14.61 | -0.01 (-0.07%) | 24,810,150 |
| 22 Dec 2023 | CNY | 14.51 | 14.65 | 14.4 | 14.62 | 14.62 | +0.14 (+0.97%) | 46,937,012 |
| 21 Dec 2023 | CNY | 14.3 | 14.52 | 14.23 | 14.48 | 14.48 | +0.15 (+1.05%) | 43,500,160 |
| 20 Dec 2023 | CNY | 14.41 | 14.5 | 14.32 | 14.33 | 14.33 | -0.07 (-0.49%) | 34,085,076 |
