| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 16.04 | 16.07 | 14.72 | 15.02 | 15.02 | -0.75 (-4.76%) | 2,153,725 |
| 26 Jan 2024 | CNY | 16.02 | 16.31 | 15.67 | 15.77 | 15.77 | -0.12 (-0.76%) | 2,409,830 |
| 25 Jan 2024 | CNY | 15.5 | 15.98 | 15.25 | 15.89 | 15.89 | +0.4 (+2.58%) | 2,995,369 |
| 24 Jan 2024 | CNY | 15.45 | 15.66 | 14.83 | 15.49 | 15.49 | +0.09 (+0.58%) | 2,443,010 |
| 23 Jan 2024 | CNY | 15.06 | 15.49 | 15.05 | 15.4 | 15.4 | +0.2 (+1.32%) | 3,154,250 |
| 22 Jan 2024 | CNY | 16.45 | 16.53 | 15.11 | 15.2 | 15.2 | -1.15 (-7.03%) | 2,521,140 |
| 19 Jan 2024 | CNY | 16.74 | 16.81 | 16.31 | 16.35 | 16.35 | -0.3 (-1.80%) | 1,855,040 |
| 18 Jan 2024 | CNY | 16.75 | 16.84 | 16.15 | 16.65 | 16.65 | -0.1 (-0.60%) | 2,099,864 |
| 17 Jan 2024 | CNY | 17.5 | 17.5 | 16.75 | 16.75 | 16.75 | -0.62 (-3.57%) | 1,489,085 |
| 16 Jan 2024 | CNY | 17.5 | 17.5 | 17.01 | 17.37 | 17.37 | -0.4 (-2.25%) | 1,840,298 |
| 15 Jan 2024 | CNY | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.0 (0.0%) | 1,858,194 |
| 12 Jan 2024 | CNY | 18.23 | 18.45 | 17.73 | 17.77 | 17.77 | -0.53 (-2.90%) | 1,749,031 |
| 11 Jan 2024 | CNY | 17.85 | 18.39 | 17.62 | 18.3 | 18.3 | +0.63 (+3.57%) | 2,157,166 |
| 10 Jan 2024 | CNY | 17.82 | 18.07 | 17.57 | 17.67 | 17.67 | -0.28 (-1.56%) | 1,431,806 |
| 9 Jan 2024 | CNY | 18.5 | 18.5 | 17.75 | 17.95 | 17.95 | -0.05 (-0.28%) | 1,691,789 |
| 8 Jan 2024 | CNY | 18.55 | 18.72 | 17.94 | 18 | 18 | -0.49 (-2.65%) | 1,930,848 |
| 5 Jan 2024 | CNY | 18.74 | 19.01 | 18.43 | 18.49 | 18.49 | -0.35 (-1.86%) | 1,372,672 |
| 4 Jan 2024 | CNY | 19.22 | 19.36 | 18.83 | 18.84 | 18.84 | -0.24 (-1.26%) | 1,632,575 |
| 3 Jan 2024 | CNY | 19.32 | 19.45 | 18.88 | 19.08 | 19.08 | -0.24 (-1.24%) | 1,428,700 |
| 2 Jan 2024 | CNY | 19.79 | 19.88 | 19.25 | 19.32 | 19.32 | -0.36 (-1.83%) | 1,667,550 |
| 29 Dec 2023 | CNY | 19.47 | 19.88 | 19.47 | 19.68 | 19.68 | +0.13 (+0.66%) | 1,923,569 |
| 28 Dec 2023 | CNY | 18.83 | 19.8 | 18.83 | 19.55 | 19.55 | +0.33 (+1.72%) | 2,496,138 |
| 27 Dec 2023 | CNY | 18.83 | 19.29 | 18.83 | 19.22 | 19.22 | +0.35 (+1.85%) | 2,735,532 |
| 26 Dec 2023 | CNY | 19.19 | 19.44 | 18.7 | 18.87 | 18.87 | -0.5 (-2.58%) | 2,657,943 |
| 25 Dec 2023 | CNY | 20.01 | 20.35 | 19.16 | 19.37 | 19.37 | -0.52 (-2.61%) | 4,634,772 |
| 22 Dec 2023 | CNY | 19.8 | 21.39 | 19.4 | 19.89 | 19.89 | -0.09 (-0.45%) | 5,838,508 |
| 21 Dec 2023 | CNY | 19.95 | 20.32 | 19.6 | 19.98 | 19.98 | +0.13 (+0.65%) | 1,562,822 |
| 20 Dec 2023 | CNY | 20.2 | 20.55 | 19.85 | 19.85 | 19.85 | -0.35 (-1.73%) | 1,738,936 |
| 19 Dec 2023 | CNY | 20.11 | 20.45 | 19.81 | 20.2 | 20.2 | +0.09 (+0.45%) | 2,010,580 |
| 18 Dec 2023 | CNY | 20.61 | 20.81 | 20.06 | 20.11 | 20.11 | -0.46 (-2.24%) | 1,596,711 |
