| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 15.93 | 15.96 | 14.95 | 15.05 | 15.05 | -0.88 (-5.52%) | 19,216,184 |
| 30 Jan 2024 | CNY | 16.18 | 16.73 | 15.89 | 15.93 | 15.93 | -0.51 (-3.10%) | 15,436,737 |
| 29 Jan 2024 | CNY | 17.34 | 17.45 | 16.25 | 16.44 | 16.44 | -0.86 (-4.97%) | 25,145,480 |
| 26 Jan 2024 | CNY | 17.95 | 17.96 | 17.16 | 17.3 | 17.3 | -0.76 (-4.21%) | 21,690,531 |
| 25 Jan 2024 | CNY | 17.03 | 18.47 | 16.81 | 18.06 | 18.06 | +1.04 (+6.11%) | 32,287,131 |
| 24 Jan 2024 | CNY | 17.31 | 17.49 | 16.39 | 17.02 | 17.02 | -0.28 (-1.62%) | 21,669,689 |
| 23 Jan 2024 | CNY | 16.67 | 17.61 | 16.67 | 17.3 | 17.3 | +0.6 (+3.59%) | 25,920,974 |
| 22 Jan 2024 | CNY | 17.45 | 17.61 | 16.41 | 16.7 | 16.7 | -0.81 (-4.63%) | 27,835,421 |
| 19 Jan 2024 | CNY | 18.86 | 19.04 | 17.5 | 17.51 | 17.51 | -1.41 (-7.45%) | 40,460,079 |
| 18 Jan 2024 | CNY | 18.1 | 19.1 | 17.72 | 18.92 | 18.92 | +0.51 (+2.77%) | 39,487,929 |
| 17 Jan 2024 | CNY | 18.5 | 19.19 | 18.36 | 18.41 | 18.41 | -0.1 (-0.54%) | 35,437,016 |
| 16 Jan 2024 | CNY | 18.65 | 18.98 | 18.13 | 18.51 | 18.51 | -0.23 (-1.23%) | 20,084,215 |
| 15 Jan 2024 | CNY | 18.31 | 19.35 | 18.18 | 18.74 | 18.74 | +0.5 (+2.74%) | 29,211,903 |
| 12 Jan 2024 | CNY | 18.61 | 19.05 | 18.2 | 18.24 | 18.24 | -0.56 (-2.98%) | 19,865,305 |
| 11 Jan 2024 | CNY | 17.8 | 18.94 | 17.78 | 18.8 | 18.8 | +0.87 (+4.85%) | 23,603,950 |
| 10 Jan 2024 | CNY | 18.23 | 18.29 | 17.86 | 17.93 | 17.93 | -0.34 (-1.86%) | 12,613,962 |
| 9 Jan 2024 | CNY | 18.29 | 18.99 | 18.16 | 18.27 | 18.27 | +0.07 (+0.38%) | 19,810,734 |
| 8 Jan 2024 | CNY | 18.5 | 18.66 | 18.12 | 18.2 | 18.2 | -0.49 (-2.62%) | 19,478,518 |
| 5 Jan 2024 | CNY | 19.48 | 19.63 | 18.43 | 18.69 | 18.69 | -1.06 (-5.37%) | 32,023,505 |
| 4 Jan 2024 | CNY | 19.55 | 19.89 | 19.19 | 19.75 | 19.75 | -0.03 (-0.15%) | 13,871,935 |
| 3 Jan 2024 | CNY | 19.99 | 20.39 | 19.52 | 19.78 | 19.78 | -0.22 (-1.10%) | 18,575,101 |
| 2 Jan 2024 | CNY | 20.46 | 20.85 | 19.85 | 20 | 20 | -0.35 (-1.72%) | 21,521,425 |
| 29 Dec 2023 | CNY | 19.5 | 20.69 | 19.5 | 20.35 | 20.35 | +0.85 (+4.36%) | 31,037,804 |
| 28 Dec 2023 | CNY | 19.6 | 19.85 | 19.27 | 19.5 | 19.5 | -0.12 (-0.61%) | 20,595,374 |
| 27 Dec 2023 | CNY | 19.41 | 19.83 | 19.21 | 19.62 | 19.62 | +0.27 (+1.40%) | 18,348,730 |
| 26 Dec 2023 | CNY | 20.42 | 20.45 | 19.03 | 19.35 | 19.35 | -1.07 (-5.24%) | 31,317,326 |
| 25 Dec 2023 | CNY | 20.57 | 20.97 | 20.14 | 20.42 | 20.42 | -0.07 (-0.34%) | 15,969,704 |
| 22 Dec 2023 | CNY | 21 | 21.3 | 20.35 | 20.49 | 20.49 | -0.44 (-2.10%) | 21,222,895 |
| 21 Dec 2023 | CNY | 20.84 | 21.3 | 20.39 | 20.93 | 20.93 | +0.01 (+0.05%) | 24,638,475 |
| 20 Dec 2023 | CNY | 21.82 | 21.92 | 20.88 | 20.92 | 20.92 | -0.86 (-3.95%) | 24,505,568 |
