| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 21.28 | 21.31 | 20.43 | 20.44 | 20.44 | -0.88 (-4.13%) | 4,040,362 |
| 26 Jan 2024 | CNY | 21.29 | 22.1 | 21.02 | 21.32 | 21.32 | +0.08 (+0.38%) | 5,512,162 |
| 25 Jan 2024 | CNY | 20.42 | 21.3 | 20.03 | 21.24 | 21.24 | +0.73 (+3.56%) | 4,728,400 |
| 24 Jan 2024 | CNY | 20.42 | 20.68 | 19.82 | 20.51 | 20.51 | +0.01 (+0.05%) | 3,997,682 |
| 23 Jan 2024 | CNY | 19.56 | 20.66 | 19.54 | 20.5 | 20.5 | +0.85 (+4.33%) | 5,113,836 |
| 22 Jan 2024 | CNY | 21.33 | 21.54 | 19.54 | 19.65 | 19.65 | -1.73 (-8.09%) | 5,082,800 |
| 19 Jan 2024 | CNY | 21.08 | 22.08 | 21.08 | 21.38 | 21.38 | +0.35 (+1.66%) | 5,983,626 |
| 18 Jan 2024 | CNY | 20.96 | 21.4 | 20.44 | 21.03 | 21.03 | -0.06 (-0.28%) | 4,092,000 |
| 17 Jan 2024 | CNY | 21.66 | 21.74 | 21.07 | 21.09 | 21.09 | -0.57 (-2.63%) | 2,632,200 |
| 16 Jan 2024 | CNY | 21.91 | 21.95 | 21.32 | 21.66 | 21.66 | -0.27 (-1.23%) | 2,168,200 |
| 15 Jan 2024 | CNY | 22 | 22.22 | 21.65 | 21.93 | 21.93 | -0.15 (-0.68%) | 2,213,260 |
| 12 Jan 2024 | CNY | 22.35 | 22.67 | 22.05 | 22.08 | 22.08 | -0.49 (-2.17%) | 2,184,300 |
| 11 Jan 2024 | CNY | 21.8 | 22.65 | 21.73 | 22.57 | 22.57 | +0.65 (+2.97%) | 3,648,400 |
| 10 Jan 2024 | CNY | 22.2 | 22.41 | 21.83 | 21.92 | 21.92 | -0.46 (-2.06%) | 3,252,100 |
| 9 Jan 2024 | CNY | 22.4 | 22.91 | 22.15 | 22.38 | 22.38 | -0.09 (-0.40%) | 3,248,000 |
| 8 Jan 2024 | CNY | 23.02 | 23.02 | 22.39 | 22.47 | 22.47 | -0.45 (-1.96%) | 3,376,900 |
| 5 Jan 2024 | CNY | 23.25 | 23.29 | 22.8 | 22.92 | 22.92 | -0.39 (-1.67%) | 2,992,200 |
| 4 Jan 2024 | CNY | 23.35 | 23.6 | 22.86 | 23.31 | 23.31 | -0.13 (-0.55%) | 4,059,467 |
| 3 Jan 2024 | CNY | 23 | 24 | 22.68 | 23.44 | 23.44 | +0.43 (+1.87%) | 6,276,117 |
| 2 Jan 2024 | CNY | 23.11 | 23.65 | 22.95 | 23.01 | 23.01 | +0.03 (+0.13%) | 5,656,860 |
| 29 Dec 2023 | CNY | 22.18 | 23.24 | 22.18 | 22.98 | 22.98 | +0.7 (+3.14%) | 5,118,486 |
| 28 Dec 2023 | CNY | 21.68 | 22.4 | 21.18 | 22.28 | 22.28 | +0.48 (+2.20%) | 6,069,734 |
| 27 Dec 2023 | CNY | 22.2 | 22.86 | 21.78 | 21.8 | 21.8 | +0.01 (+0.05%) | 6,545,400 |
| 26 Dec 2023 | CNY | 21.78 | 22.95 | 21.43 | 21.79 | 21.79 | +0.24 (+1.11%) | 9,480,100 |
| 25 Dec 2023 | CNY | 22 | 22 | 20.74 | 21.55 | 21.55 | -1.49 (-6.47%) | 15,019,060 |
| 22 Dec 2023 | CNY | 25.55 | 25.66 | 23.04 | 23.04 | 23.04 | -2.56 (-10%) | 6,145,500 |
| 21 Dec 2023 | CNY | 24.91 | 25.81 | 24.8 | 25.6 | 25.6 | +0.38 (+1.51%) | 5,149,357 |
| 20 Dec 2023 | CNY | 26.07 | 26.32 | 25 | 25.22 | 25.22 | -0.89 (-3.41%) | 4,467,800 |
| 19 Dec 2023 | CNY | 25.61 | 26.33 | 25.58 | 26.11 | 26.11 | +0.26 (+1.01%) | 4,642,183 |
| 18 Dec 2023 | CNY | 26.71 | 26.87 | 25.74 | 25.85 | 25.85 | -0.84 (-3.15%) | 5,754,500 |
