| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 15.28 | 15.57 | 15.02 | 15.57 | 15.57 | +0.32 (+2.10%) | 6,185,968 |
| 24 Jan 2024 | CNY | 15.29 | 15.48 | 14.68 | 15.25 | 15.25 | +0.1 (+0.66%) | 4,660,034 |
| 23 Jan 2024 | CNY | 15.14 | 15.66 | 14.98 | 15.15 | 15.15 | -0.2 (-1.30%) | 4,914,340 |
| 22 Jan 2024 | CNY | 15.92 | 15.98 | 15 | 15.35 | 15.35 | -0.65 (-4.06%) | 4,124,602 |
| 19 Jan 2024 | CNY | 16.15 | 16.33 | 15.99 | 16 | 16 | -0.23 (-1.42%) | 1,586,800 |
| 18 Jan 2024 | CNY | 15.88 | 16.27 | 15.47 | 16.23 | 16.23 | +0.33 (+2.08%) | 4,036,211 |
| 17 Jan 2024 | CNY | 16.56 | 16.62 | 15.89 | 15.9 | 15.9 | -0.69 (-4.16%) | 3,666,507 |
| 16 Jan 2024 | CNY | 16.65 | 16.76 | 16.41 | 16.59 | 16.59 | -0.08 (-0.48%) | 2,345,200 |
| 15 Jan 2024 | CNY | 17.09 | 17.09 | 16.57 | 16.67 | 16.67 | -0.23 (-1.36%) | 2,082,390 |
| 12 Jan 2024 | CNY | 16.96 | 17.17 | 16.85 | 16.9 | 16.9 | -0.05 (-0.29%) | 1,577,371 |
| 11 Jan 2024 | CNY | 16.66 | 17.14 | 16.65 | 16.95 | 16.95 | +0.29 (+1.74%) | 2,186,600 |
| 10 Jan 2024 | CNY | 16.72 | 17 | 16.53 | 16.66 | 16.66 | -0.26 (-1.54%) | 2,241,178 |
| 9 Jan 2024 | CNY | 17.05 | 17.17 | 16.89 | 16.92 | 16.92 | -0.09 (-0.53%) | 2,195,365 |
| 8 Jan 2024 | CNY | 17.68 | 17.68 | 16.89 | 17.01 | 17.01 | -0.75 (-4.22%) | 4,244,424 |
| 5 Jan 2024 | CNY | 18.02 | 18.2 | 17.64 | 17.76 | 17.76 | -0.3 (-1.66%) | 3,073,843 |
| 4 Jan 2024 | CNY | 17.95 | 18.08 | 17.87 | 18.06 | 18.06 | +0.04 (+0.22%) | 1,524,665 |
| 3 Jan 2024 | CNY | 18.27 | 18.3 | 17.88 | 18.02 | 18.02 | -0.34 (-1.85%) | 3,225,465 |
| 2 Jan 2024 | CNY | 18.73 | 18.78 | 18.35 | 18.36 | 18.36 | -0.51 (-2.70%) | 3,291,300 |
| 29 Dec 2023 | CNY | 18.05 | 19.11 | 17.96 | 18.87 | 18.87 | +0.77 (+4.25%) | 9,101,110 |
| 28 Dec 2023 | CNY | 17.8 | 18.33 | 17.76 | 18.1 | 18.1 | +0.14 (+0.78%) | 4,564,653 |
| 27 Dec 2023 | CNY | 18.15 | 18.15 | 17.51 | 17.96 | 17.96 | -0.26 (-1.43%) | 4,895,125 |
| 26 Dec 2023 | CNY | 17.74 | 18.45 | 17.32 | 18.22 | 18.22 | +0.48 (+2.71%) | 5,832,831 |
| 25 Dec 2023 | CNY | 17.62 | 17.77 | 17.5 | 17.74 | 17.74 | +0.13 (+0.74%) | 2,005,115 |
| 22 Dec 2023 | CNY | 17.8 | 17.82 | 17.56 | 17.61 | 17.61 | -0.11 (-0.62%) | 2,116,259 |
| 21 Dec 2023 | CNY | 17.47 | 17.75 | 17.3 | 17.72 | 17.72 | +0.12 (+0.68%) | 2,338,465 |
| 20 Dec 2023 | CNY | 17.91 | 17.95 | 17.58 | 17.6 | 17.6 | -0.25 (-1.40%) | 2,870,102 |
| 19 Dec 2023 | CNY | 17.71 | 17.85 | 17.57 | 17.85 | 17.85 | +0.11 (+0.62%) | 2,946,626 |
| 18 Dec 2023 | CNY | 17.88 | 18.06 | 17.68 | 17.74 | 17.74 | -0.2 (-1.11%) | 2,838,700 |
| 15 Dec 2023 | CNY | 18.2 | 18.37 | 17.9 | 17.94 | 17.94 | -0.25 (-1.37%) | 5,037,078 |
| 14 Dec 2023 | CNY | 18.68 | 18.75 | 18.17 | 18.19 | 18.19 | -0.43 (-2.31%) | 4,388,021 |
