| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 16.1 | 16.17 | 15.72 | 15.84 | 15.84 | -0.18 (-1.12%) | 2,606,833 |
| 25 Jan 2024 | CNY | 15.32 | 16.24 | 15.21 | 16.02 | 16.02 | +0.7 (+4.57%) | 4,621,531 |
| 24 Jan 2024 | CNY | 15.39 | 15.5 | 14.73 | 15.32 | 15.32 | +0.12 (+0.79%) | 2,420,787 |
| 23 Jan 2024 | CNY | 15.08 | 15.5 | 15 | 15.2 | 15.2 | -0.07 (-0.46%) | 1,985,425 |
| 22 Jan 2024 | CNY | 16.49 | 16.6 | 14.92 | 15.27 | 15.27 | -1.29 (-7.79%) | 3,634,025 |
| 19 Jan 2024 | CNY | 17.2 | 17.4 | 16.54 | 16.56 | 16.56 | -0.71 (-4.11%) | 1,888,770 |
| 18 Jan 2024 | CNY | 16.88 | 17.3 | 16.49 | 17.27 | 17.27 | +0.28 (+1.65%) | 2,510,200 |
| 17 Jan 2024 | CNY | 17.54 | 17.55 | 16.92 | 16.99 | 16.99 | -0.63 (-3.58%) | 2,034,119 |
| 16 Jan 2024 | CNY | 17.49 | 17.62 | 17.06 | 17.62 | 17.62 | +0.33 (+1.91%) | 2,397,991 |
| 15 Jan 2024 | CNY | 17.51 | 17.6 | 17.02 | 17.29 | 17.29 | +0.02 (+0.12%) | 1,935,976 |
| 12 Jan 2024 | CNY | 17.74 | 17.9 | 17.23 | 17.27 | 17.27 | -0.64 (-3.57%) | 2,182,400 |
| 11 Jan 2024 | CNY | 17.28 | 17.91 | 17.22 | 17.91 | 17.91 | +0.65 (+3.77%) | 2,251,985 |
| 10 Jan 2024 | CNY | 17.6 | 17.78 | 17.05 | 17.26 | 17.26 | -0.18 (-1.03%) | 1,758,111 |
| 9 Jan 2024 | CNY | 17.99 | 18.24 | 17.13 | 17.44 | 17.44 | -0.51 (-2.84%) | 3,119,751 |
| 8 Jan 2024 | CNY | 18.24 | 18.45 | 17.95 | 17.95 | 17.95 | -0.52 (-2.82%) | 1,607,109 |
| 5 Jan 2024 | CNY | 19.03 | 19.17 | 18.34 | 18.47 | 18.47 | -0.44 (-2.33%) | 1,964,097 |
| 4 Jan 2024 | CNY | 18.92 | 19.2 | 18.65 | 18.91 | 18.91 | -0.11 (-0.58%) | 1,516,126 |
| 3 Jan 2024 | CNY | 19.49 | 19.49 | 18.85 | 19.02 | 19.02 | -0.5 (-2.56%) | 2,751,243 |
| 2 Jan 2024 | CNY | 20 | 20.09 | 19.51 | 19.52 | 19.52 | -0.5 (-2.50%) | 2,973,054 |
| 29 Dec 2023 | CNY | 19.2 | 20.19 | 18.99 | 20.02 | 20.02 | +0.92 (+4.82%) | 5,945,181 |
| 28 Dec 2023 | CNY | 18.19 | 19.24 | 18.19 | 19.1 | 19.1 | +0.74 (+4.03%) | 3,863,825 |
| 27 Dec 2023 | CNY | 17.9 | 18.47 | 17.79 | 18.36 | 18.36 | +0.66 (+3.73%) | 3,205,827 |
| 26 Dec 2023 | CNY | 18.34 | 18.4 | 17.7 | 17.7 | 17.7 | -0.71 (-3.86%) | 3,109,886 |
| 25 Dec 2023 | CNY | 18.39 | 18.58 | 18.1 | 18.41 | 18.41 | +0.09 (+0.49%) | 3,102,971 |
| 22 Dec 2023 | CNY | 18.58 | 18.84 | 18.32 | 18.32 | 18.32 | -0.38 (-2.03%) | 3,404,782 |
| 21 Dec 2023 | CNY | 18.85 | 18.99 | 18.18 | 18.7 | 18.7 | -0.17 (-0.90%) | 3,906,900 |
| 20 Dec 2023 | CNY | 18.85 | 19.34 | 18.76 | 18.87 | 18.87 | -0.04 (-0.21%) | 3,108,271 |
| 19 Dec 2023 | CNY | 19.07 | 19.31 | 18.68 | 18.91 | 18.91 | -0.16 (-0.84%) | 3,187,287 |
| 18 Dec 2023 | CNY | 19.44 | 19.65 | 19.01 | 19.07 | 19.07 | -0.45 (-2.31%) | 2,679,208 |
| 15 Dec 2023 | CNY | 19.51 | 19.8 | 19.07 | 19.52 | 19.52 | +0.09 (+0.46%) | 4,265,196 |
