| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 22.46 | 22.48 | 21.41 | 22.37 | 22.37 | +0.56 (+2.57%) | 216,394 |
| 23 Jan 2024 | CNY | 22.01 | 22.01 | 21.51 | 21.81 | 21.81 | -0.05 (-0.23%) | 187,080 |
| 22 Jan 2024 | CNY | 22.81 | 23.03 | 21.73 | 21.86 | 21.86 | -1.17 (-5.08%) | 226,497 |
| 19 Jan 2024 | CNY | 23.36 | 23.36 | 22.97 | 23.03 | 23.03 | -0.2 (-0.86%) | 128,479 |
| 18 Jan 2024 | CNY | 23.51 | 23.51 | 22.86 | 23.23 | 23.23 | -0.28 (-1.19%) | 364,844 |
| 17 Jan 2024 | CNY | 23.99 | 23.99 | 23.5 | 23.51 | 23.51 | -0.48 (-2.00%) | 197,056 |
| 16 Jan 2024 | CNY | 23.92 | 24.1 | 23.72 | 23.99 | 23.99 | -0.27 (-1.11%) | 208,625 |
| 15 Jan 2024 | CNY | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.0 (0.0%) | 146,618 |
| 12 Jan 2024 | CNY | 24.16 | 24.66 | 24.16 | 24.26 | 24.26 | +0.16 (+0.66%) | 257,429 |
| 11 Jan 2024 | CNY | 23.9 | 24.13 | 23.79 | 24.1 | 24.1 | +0.26 (+1.09%) | 112,116 |
| 10 Jan 2024 | CNY | 24.08 | 24.28 | 23.8 | 23.84 | 23.84 | -0.27 (-1.12%) | 222,408 |
| 9 Jan 2024 | CNY | 23.95 | 24.23 | 23.95 | 24.11 | 24.11 | +0.14 (+0.58%) | 141,842 |
| 8 Jan 2024 | CNY | 24.5 | 24.5 | 23.97 | 23.97 | 23.97 | -0.56 (-2.28%) | 188,502 |
| 5 Jan 2024 | CNY | 24.63 | 24.84 | 24.36 | 24.53 | 24.53 | -0.07 (-0.28%) | 201,079 |
| 4 Jan 2024 | CNY | 24.59 | 24.75 | 24.4 | 24.6 | 24.6 | -0.06 (-0.24%) | 241,633 |
| 3 Jan 2024 | CNY | 24.85 | 24.85 | 24.56 | 24.66 | 24.66 | -0.15 (-0.60%) | 113,922 |
| 2 Jan 2024 | CNY | 24.67 | 24.92 | 24.65 | 24.81 | 24.81 | +0.11 (+0.45%) | 198,331 |
| 29 Dec 2023 | CNY | 24.35 | 24.72 | 24.31 | 24.7 | 24.7 | +0.28 (+1.15%) | 259,268 |
| 28 Dec 2023 | CNY | 24.02 | 24.45 | 23.9 | 24.42 | 24.42 | +0.34 (+1.41%) | 345,800 |
| 27 Dec 2023 | CNY | 24.08 | 24.22 | 23.96 | 24.08 | 24.08 | +0.02 (+0.08%) | 98,427 |
| 26 Dec 2023 | CNY | 24.29 | 24.3 | 24.01 | 24.06 | 24.06 | -0.15 (-0.62%) | 100,412 |
| 25 Dec 2023 | CNY | 24.25 | 24.26 | 24.01 | 24.21 | 24.21 | -0.06 (-0.25%) | 112,978 |
| 22 Dec 2023 | CNY | 24.46 | 24.6 | 24.23 | 24.27 | 24.27 | -0.23 (-0.94%) | 136,489 |
| 21 Dec 2023 | CNY | 24.1 | 24.51 | 23.9 | 24.5 | 24.5 | +0.32 (+1.32%) | 191,283 |
| 20 Dec 2023 | CNY | 24.45 | 24.64 | 24.06 | 24.18 | 24.18 | -0.3 (-1.23%) | 196,522 |
| 19 Dec 2023 | CNY | 24.28 | 24.54 | 24.24 | 24.48 | 24.48 | +0.08 (+0.33%) | 103,744 |
| 18 Dec 2023 | CNY | 24.45 | 24.58 | 24.3 | 24.4 | 24.4 | -0.19 (-0.77%) | 132,352 |
| 15 Dec 2023 | CNY | 24.84 | 24.84 | 24.45 | 24.59 | 24.59 | -0.16 (-0.65%) | 138,032 |
| 14 Dec 2023 | CNY | 24.78 | 24.89 | 24.68 | 24.75 | 24.75 | +0.06 (+0.24%) | 131,506 |
| 13 Dec 2023 | CNY | 24.72 | 24.75 | 24.55 | 24.69 | 24.69 | -0.08 (-0.32%) | 88,046 |
