| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 30.03 | 30.36 | 29.42 | 29.54 | 29.54 | -0.68 (-2.25%) | 3,871,337 |
| 25 Jan 2024 | CNY | 29.46 | 30.26 | 28.62 | 30.22 | 30.22 | +0.72 (+2.44%) | 5,559,747 |
| 24 Jan 2024 | CNY | 30.31 | 30.5 | 28.2 | 29.5 | 29.5 | -0.52 (-1.73%) | 6,692,400 |
| 23 Jan 2024 | CNY | 29.5 | 30.49 | 28.93 | 30.02 | 30.02 | +0.45 (+1.52%) | 3,932,226 |
| 22 Jan 2024 | CNY | 31.35 | 31.64 | 29.34 | 29.57 | 29.57 | -1.87 (-5.95%) | 4,358,549 |
| 19 Jan 2024 | CNY | 32.5 | 32.87 | 31.41 | 31.44 | 31.44 | -1.16 (-3.56%) | 3,186,979 |
| 18 Jan 2024 | CNY | 31.7 | 32.65 | 31.16 | 32.6 | 32.6 | +0.62 (+1.94%) | 5,253,907 |
| 17 Jan 2024 | CNY | 33.37 | 33.37 | 31.98 | 31.98 | 31.98 | -1.52 (-4.54%) | 3,638,000 |
| 16 Jan 2024 | CNY | 33.63 | 33.75 | 32.99 | 33.5 | 33.5 | +0.01 (+0.03%) | 2,316,039 |
| 15 Jan 2024 | CNY | 33.21 | 33.68 | 32.55 | 33.49 | 33.49 | +0.09 (+0.27%) | 3,168,900 |
| 12 Jan 2024 | CNY | 33.99 | 34.42 | 33.4 | 33.4 | 33.4 | -0.68 (-2.00%) | 3,046,634 |
| 11 Jan 2024 | CNY | 33.12 | 34.2 | 33.06 | 34.08 | 34.08 | +0.95 (+2.87%) | 4,029,051 |
| 10 Jan 2024 | CNY | 34.17 | 34.31 | 33.13 | 33.13 | 33.13 | -1.42 (-4.11%) | 4,171,000 |
| 9 Jan 2024 | CNY | 33.76 | 35.32 | 33.42 | 34.55 | 34.55 | +1.19 (+3.57%) | 5,565,400 |
| 8 Jan 2024 | CNY | 34.07 | 34.07 | 33 | 33.36 | 33.36 | -0.89 (-2.60%) | 2,816,500 |
| 5 Jan 2024 | CNY | 35.11 | 35.58 | 34.03 | 34.25 | 34.25 | -0.68 (-1.95%) | 3,246,172 |
| 4 Jan 2024 | CNY | 35 | 35.18 | 34.6 | 34.93 | 34.93 | -0.36 (-1.02%) | 2,397,400 |
| 3 Jan 2024 | CNY | 35.67 | 35.67 | 33.89 | 35.29 | 35.29 | -0.43 (-1.20%) | 5,828,559 |
| 2 Jan 2024 | CNY | 36.18 | 36.5 | 35.72 | 35.72 | 35.72 | -0.63 (-1.73%) | 2,865,938 |
| 29 Dec 2023 | CNY | 35.48 | 36.46 | 35.37 | 36.35 | 36.35 | +0.85 (+2.39%) | 4,143,553 |
| 28 Dec 2023 | CNY | 34.95 | 35.74 | 34.6 | 35.5 | 35.5 | +0.54 (+1.54%) | 4,114,901 |
| 27 Dec 2023 | CNY | 34.35 | 35.24 | 34.22 | 34.96 | 34.96 | +0.25 (+0.72%) | 3,167,800 |
| 26 Dec 2023 | CNY | 35.6 | 36.08 | 34.59 | 34.71 | 34.71 | -1.27 (-3.53%) | 3,651,130 |
| 25 Dec 2023 | CNY | 35.1 | 36.08 | 34.89 | 35.98 | 35.98 | +0.66 (+1.87%) | 3,852,400 |
| 22 Dec 2023 | CNY | 35.86 | 36.4 | 35.1 | 35.32 | 35.32 | -0.61 (-1.70%) | 4,397,445 |
| 21 Dec 2023 | CNY | 35.1 | 35.97 | 34.41 | 35.93 | 35.93 | +0.64 (+1.81%) | 5,344,500 |
| 20 Dec 2023 | CNY | 36.74 | 36.88 | 35.12 | 35.29 | 35.29 | -1.33 (-3.63%) | 5,127,736 |
| 19 Dec 2023 | CNY | 35.91 | 36.89 | 35.71 | 36.62 | 36.62 | +0.71 (+1.98%) | 4,598,363 |
| 18 Dec 2023 | CNY | 36.12 | 36.65 | 35.89 | 35.91 | 35.91 | -0.91 (-2.47%) | 3,876,000 |
| 15 Dec 2023 | CNY | 37.54 | 37.68 | 36.6 | 36.82 | 36.82 | -0.98 (-2.59%) | 6,636,001 |
