| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 18.51 | 18.6 | 17.53 | 17.54 | 17.54 | -1.1 (-5.90%) | 1,416,500 |
| 30 Jan 2024 | CNY | 19.4 | 19.4 | 18.6 | 18.64 | 18.64 | -0.81 (-4.16%) | 1,254,184 |
| 29 Jan 2024 | CNY | 20.39 | 20.39 | 19.41 | 19.45 | 19.45 | -0.75 (-3.71%) | 1,671,060 |
| 26 Jan 2024 | CNY | 20.68 | 20.93 | 20.1 | 20.2 | 20.2 | -0.47 (-2.27%) | 1,848,148 |
| 25 Jan 2024 | CNY | 21.1 | 21.26 | 20.22 | 20.67 | 20.67 | -0.43 (-2.04%) | 2,668,400 |
| 24 Jan 2024 | CNY | 20 | 21.15 | 19.85 | 21.1 | 21.1 | +1.02 (+5.08%) | 3,562,448 |
| 23 Jan 2024 | CNY | 20.1 | 20.31 | 18.5 | 20.08 | 20.08 | +0.06 (+0.30%) | 3,089,196 |
| 22 Jan 2024 | CNY | 22.22 | 22.23 | 20.01 | 20.02 | 20.02 | -2.21 (-9.94%) | 4,446,580 |
| 19 Jan 2024 | CNY | 22.39 | 23.33 | 21.91 | 22.23 | 22.23 | -0.32 (-1.42%) | 4,936,109 |
| 18 Jan 2024 | CNY | 21.55 | 23.65 | 21.41 | 22.55 | 22.55 | +0.94 (+4.35%) | 4,968,271 |
| 17 Jan 2024 | CNY | 21.39 | 22.13 | 21.13 | 21.61 | 21.61 | +0.22 (+1.03%) | 2,959,100 |
| 16 Jan 2024 | CNY | 21.55 | 21.56 | 20.95 | 21.39 | 21.39 | -0.24 (-1.11%) | 1,276,440 |
| 15 Jan 2024 | CNY | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.0 (0.0%) | 828,700 |
| 12 Jan 2024 | CNY | 21.57 | 21.88 | 21.51 | 21.63 | 21.63 | -0.03 (-0.14%) | 1,019,200 |
| 11 Jan 2024 | CNY | 21.23 | 21.7 | 21.22 | 21.66 | 21.66 | +0.39 (+1.83%) | 1,014,100 |
| 10 Jan 2024 | CNY | 21.53 | 21.68 | 21.22 | 21.27 | 21.27 | -0.4 (-1.85%) | 1,117,000 |
| 9 Jan 2024 | CNY | 21.4 | 21.88 | 21.2 | 21.67 | 21.67 | +0.27 (+1.26%) | 1,495,600 |
| 8 Jan 2024 | CNY | 21.25 | 21.97 | 21.15 | 21.4 | 21.4 | +0.11 (+0.52%) | 1,415,800 |
| 5 Jan 2024 | CNY | 21.9 | 21.98 | 21.28 | 21.29 | 21.29 | -0.62 (-2.83%) | 1,209,300 |
| 4 Jan 2024 | CNY | 21.66 | 21.97 | 21.41 | 21.91 | 21.91 | +0.26 (+1.20%) | 1,321,900 |
| 3 Jan 2024 | CNY | 21.55 | 21.87 | 21.41 | 21.65 | 21.65 | -0.01 (-0.05%) | 1,112,800 |
| 2 Jan 2024 | CNY | 21.39 | 22.18 | 21.39 | 21.66 | 21.66 | +0.11 (+0.51%) | 1,957,360 |
| 29 Dec 2023 | CNY | 20.75 | 21.95 | 20.24 | 21.55 | 21.55 | +0.41 (+1.94%) | 3,501,880 |
| 28 Dec 2023 | CNY | 20.97 | 21.46 | 20.81 | 21.14 | 21.14 | +0.14 (+0.67%) | 1,432,920 |
| 27 Dec 2023 | CNY | 20.9 | 21.14 | 20.65 | 21 | 21 | 0.0 (0.0%) | 756,780 |
| 26 Dec 2023 | CNY | 20.83 | 21.49 | 20.7 | 21 | 21 | +0.11 (+0.53%) | 1,461,800 |
| 25 Dec 2023 | CNY | 21.56 | 21.8 | 20.67 | 20.89 | 20.89 | -0.62 (-2.88%) | 1,517,600 |
| 22 Dec 2023 | CNY | 22.04 | 22.3 | 21.48 | 21.51 | 21.51 | -0.53 (-2.40%) | 1,364,600 |
| 21 Dec 2023 | CNY | 21.56 | 22.14 | 21.08 | 22.04 | 22.04 | +0.68 (+3.18%) | 1,665,800 |
| 20 Dec 2023 | CNY | 21.64 | 21.79 | 21.35 | 21.36 | 21.36 | -0.28 (-1.29%) | 770,000 |
