| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2024 | CNY | 30.81 | 31.2 | 29.76 | 29.95 | 29.95 | -1.25 (-4.01%) | 1,057,100 |
| 29 Jan 2024 | CNY | 32.62 | 32.87 | 31.08 | 31.2 | 31.2 | -1.42 (-4.35%) | 1,106,700 |
| 26 Jan 2024 | CNY | 32.06 | 32.88 | 32.06 | 32.62 | 32.62 | +0.58 (+1.81%) | 1,418,600 |
| 25 Jan 2024 | CNY | 30.53 | 32.12 | 30.53 | 32.04 | 32.04 | +1.53 (+5.01%) | 1,551,585 |
| 24 Jan 2024 | CNY | 29.7 | 30.64 | 29.42 | 30.51 | 30.51 | +0.61 (+2.04%) | 1,266,862 |
| 23 Jan 2024 | CNY | 30.06 | 30.06 | 29.32 | 29.9 | 29.9 | -0.2 (-0.66%) | 1,144,959 |
| 22 Jan 2024 | CNY | 31.9 | 32.1 | 29.51 | 30.1 | 30.1 | -2.05 (-6.38%) | 1,597,600 |
| 19 Jan 2024 | CNY | 32.78 | 32.9 | 32 | 32.15 | 32.15 | -0.73 (-2.22%) | 945,800 |
| 18 Jan 2024 | CNY | 33.79 | 33.79 | 31.96 | 32.88 | 32.88 | -0.62 (-1.85%) | 1,589,300 |
| 17 Jan 2024 | CNY | 34 | 34.15 | 33.48 | 33.5 | 33.5 | -0.55 (-1.62%) | 823,700 |
| 16 Jan 2024 | CNY | 34.3 | 34.5 | 33.36 | 34.05 | 34.05 | -0.4 (-1.16%) | 1,579,200 |
| 15 Jan 2024 | CNY | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 830,485 |
| 12 Jan 2024 | CNY | 34.55 | 35.19 | 34.43 | 34.45 | 34.45 | -0.07 (-0.20%) | 1,278,700 |
| 11 Jan 2024 | CNY | 34 | 34.53 | 33.7 | 34.52 | 34.52 | +0.51 (+1.50%) | 915,900 |
| 10 Jan 2024 | CNY | 34.26 | 34.45 | 33.7 | 34.01 | 34.01 | -0.37 (-1.08%) | 863,700 |
| 9 Jan 2024 | CNY | 34.07 | 34.54 | 33.93 | 34.38 | 34.38 | +0.31 (+0.91%) | 1,062,000 |
| 8 Jan 2024 | CNY | 34.5 | 34.58 | 34.03 | 34.07 | 34.07 | -0.48 (-1.39%) | 1,016,600 |
| 5 Jan 2024 | CNY | 35.16 | 35.36 | 34.37 | 34.55 | 34.55 | -0.61 (-1.73%) | 1,365,288 |
| 4 Jan 2024 | CNY | 35.47 | 35.59 | 35.01 | 35.16 | 35.16 | -0.31 (-0.87%) | 985,300 |
| 3 Jan 2024 | CNY | 35.51 | 35.99 | 35.05 | 35.47 | 35.47 | -0.18 (-0.50%) | 1,292,945 |
| 2 Jan 2024 | CNY | 35.77 | 36.2 | 35.61 | 35.65 | 35.65 | 0.0 (0.0%) | 1,451,100 |
| 29 Dec 2023 | CNY | 35.04 | 35.7 | 35 | 35.65 | 35.65 | +0.56 (+1.60%) | 1,822,963 |
| 28 Dec 2023 | CNY | 34.45 | 35.33 | 34.05 | 35.09 | 35.09 | +0.39 (+1.12%) | 2,182,136 |
| 27 Dec 2023 | CNY | 34.37 | 35.05 | 34.15 | 34.7 | 34.7 | +0.03 (+0.09%) | 1,412,788 |
| 26 Dec 2023 | CNY | 34 | 35.49 | 33.81 | 34.67 | 34.67 | +0.39 (+1.14%) | 2,037,843 |
| 25 Dec 2023 | CNY | 36.07 | 36.1 | 34.25 | 34.28 | 34.28 | -2.32 (-6.34%) | 3,522,779 |
| 22 Dec 2023 | CNY | 36.66 | 37.27 | 36.16 | 36.6 | 36.6 | -0.2 (-0.54%) | 3,561,688 |
| 21 Dec 2023 | CNY | 36.42 | 36.8 | 35.66 | 36.8 | 36.8 | +0.55 (+1.52%) | 2,862,400 |
| 20 Dec 2023 | CNY | 36.01 | 36.9 | 36.01 | 36.25 | 36.25 | -0.13 (-0.36%) | 2,654,600 |
| 19 Dec 2023 | CNY | 37.04 | 37.17 | 35.9 | 36.38 | 36.38 | -0.62 (-1.68%) | 3,446,146 |
