| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 29.38 | 29.38 | 28.02 | 28.9 | 28.9 | -0.15 (-0.52%) | 2,374,700 |
| 23 Jan 2024 | CNY | 29.27 | 29.88 | 28.62 | 29.05 | 29.05 | -0.52 (-1.76%) | 2,404,300 |
| 22 Jan 2024 | CNY | 30.61 | 31.22 | 29.42 | 29.57 | 29.57 | -1.11 (-3.62%) | 2,315,600 |
| 19 Jan 2024 | CNY | 31 | 31.48 | 30.51 | 30.68 | 30.68 | -0.57 (-1.82%) | 2,238,400 |
| 18 Jan 2024 | CNY | 30.08 | 31.63 | 29.51 | 31.25 | 31.25 | +0.71 (+2.32%) | 3,698,585 |
| 17 Jan 2024 | CNY | 33.07 | 33.88 | 30.54 | 30.54 | 30.54 | -2.53 (-7.65%) | 4,433,300 |
| 16 Jan 2024 | CNY | 35 | 35 | 32.88 | 33.07 | 33.07 | -2.35 (-6.63%) | 4,763,095 |
| 15 Jan 2024 | CNY | 36.03 | 36.1 | 34.4 | 35.42 | 35.42 | -0.95 (-2.61%) | 3,724,490 |
| 12 Jan 2024 | CNY | 36.99 | 36.99 | 35.91 | 36.37 | 36.37 | -1.05 (-2.81%) | 4,585,885 |
| 11 Jan 2024 | CNY | 35.88 | 37.43 | 35.8 | 37.42 | 37.42 | -1.27 (-3.28%) | 8,622,810 |
| 10 Jan 2024 | CNY | 35.71 | 39.27 | 35.7 | 38.69 | 38.69 | +2.99 (+8.38%) | 10,677,210 |
| 9 Jan 2024 | CNY | 37.94 | 37.94 | 34.3 | 35.7 | 35.7 | -2.3 (-6.05%) | 6,851,200 |
| 8 Jan 2024 | CNY | 37.67 | 38.98 | 37.01 | 38 | 38 | -1.07 (-2.74%) | 7,080,500 |
| 5 Jan 2024 | CNY | 37.34 | 40.92 | 36.66 | 39.07 | 39.07 | +1.47 (+3.91%) | 12,330,828 |
| 4 Jan 2024 | CNY | 33.7 | 37.6 | 33.68 | 37.6 | 37.6 | +3.42 (+10.01%) | 4,008,300 |
| 3 Jan 2024 | CNY | 36.02 | 36.14 | 33.81 | 34.18 | 34.18 | -1.97 (-5.45%) | 4,153,100 |
| 2 Jan 2024 | CNY | 34.59 | 37.49 | 34.59 | 36.15 | 36.15 | +1.43 (+4.12%) | 5,860,690 |
| 29 Dec 2023 | CNY | 34.06 | 34.9 | 31.9 | 34.72 | 34.72 | -0.21 (-0.60%) | 6,850,290 |
| 28 Dec 2023 | CNY | 36.51 | 36.98 | 34.16 | 34.93 | 34.93 | -2.15 (-5.80%) | 8,565,290 |
| 27 Dec 2023 | CNY | 35.44 | 38.98 | 34.71 | 37.08 | 37.08 | +1.64 (+4.63%) | 8,771,190 |
| 26 Dec 2023 | CNY | 36.4 | 36.44 | 34.68 | 35.44 | 35.44 | -0.96 (-2.64%) | 2,821,480 |
| 25 Dec 2023 | CNY | 35.24 | 36.88 | 34.83 | 36.4 | 36.4 | +1.15 (+3.26%) | 3,310,800 |
| 22 Dec 2023 | CNY | 35.79 | 37.14 | 35.11 | 35.25 | 35.25 | -0.65 (-1.81%) | 4,146,720 |
| 21 Dec 2023 | CNY | 34.95 | 35.95 | 34.5 | 35.9 | 35.9 | +0.3 (+0.84%) | 2,443,220 |
| 20 Dec 2023 | CNY | 35.6 | 36.63 | 34.97 | 35.6 | 35.6 | +0.16 (+0.45%) | 2,912,500 |
| 19 Dec 2023 | CNY | 34.92 | 35.59 | 34.7 | 35.44 | 35.44 | +0.37 (+1.06%) | 1,613,600 |
| 18 Dec 2023 | CNY | 35.44 | 35.65 | 34.76 | 35.07 | 35.07 | -0.11 (-0.31%) | 1,558,000 |
| 15 Dec 2023 | CNY | 34.95 | 35.4 | 34.13 | 35.18 | 35.18 | -0.41 (-1.15%) | 1,738,100 |
| 14 Dec 2023 | CNY | 35.78 | 36.46 | 34.74 | 35.59 | 35.59 | -0.21 (-0.59%) | 3,026,200 |
| 13 Dec 2023 | CNY | 35.8 | 36.48 | 35.23 | 35.8 | 35.8 | 0.0 (0.0%) | 1,919,118 |
