| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 42.5 | 43.18 | 41.26 | 43.04 | 43.04 | +0.74 (+1.75%) | 858,668 |
| 23 Jan 2024 | CNY | 41.8 | 42.5 | 41.01 | 42.3 | 42.3 | +0.45 (+1.08%) | 624,700 |
| 22 Jan 2024 | CNY | 43.89 | 43.99 | 41.81 | 41.85 | 41.85 | -2 (-4.56%) | 961,999 |
| 19 Jan 2024 | CNY | 43.27 | 44.35 | 43 | 43.85 | 43.85 | +0.21 (+0.48%) | 1,136,200 |
| 18 Jan 2024 | CNY | 42.59 | 43.76 | 42.07 | 43.64 | 43.64 | +1.54 (+3.66%) | 1,683,500 |
| 17 Jan 2024 | CNY | 43.28 | 43.31 | 42.07 | 42.1 | 42.1 | -1.31 (-3.02%) | 776,400 |
| 16 Jan 2024 | CNY | 44.7 | 44.91 | 42.6 | 43.41 | 43.41 | -3.29 (-7.04%) | 1,802,300 |
| 15 Jan 2024 | CNY | 46.7 | 46.7 | 46.7 | 46.7 | 46.7 | 0.0 (0.0%) | 2,299,600 |
| 12 Jan 2024 | CNY | 46.16 | 46.77 | 45.68 | 46.7 | 46.7 | +0.8 (+1.74%) | 2,164,100 |
| 11 Jan 2024 | CNY | 44.9 | 45.95 | 44.42 | 45.9 | 45.9 | +0.92 (+2.05%) | 1,250,500 |
| 10 Jan 2024 | CNY | 45.6 | 46.32 | 44.8 | 44.98 | 44.98 | -0.88 (-1.92%) | 1,068,600 |
| 9 Jan 2024 | CNY | 45.21 | 46.33 | 44.53 | 45.86 | 45.86 | +0.44 (+0.97%) | 1,999,500 |
| 8 Jan 2024 | CNY | 44.43 | 46.37 | 44.15 | 45.42 | 45.42 | +0.99 (+2.23%) | 2,600,123 |
| 5 Jan 2024 | CNY | 45.55 | 45.55 | 44.2 | 44.43 | 44.43 | -1.16 (-2.54%) | 914,523 |
| 4 Jan 2024 | CNY | 45.8 | 45.91 | 45.11 | 45.59 | 45.59 | -0.09 (-0.20%) | 709,400 |
| 3 Jan 2024 | CNY | 45.8 | 45.95 | 45 | 45.68 | 45.68 | -0.27 (-0.59%) | 1,051,300 |
| 2 Jan 2024 | CNY | 46.87 | 46.88 | 45.95 | 45.95 | 45.95 | -0.16 (-0.35%) | 1,644,918 |
| 29 Dec 2023 | CNY | 45.58 | 46.56 | 45.22 | 46.11 | 46.11 | +0.65 (+1.43%) | 2,084,638 |
| 28 Dec 2023 | CNY | 44.78 | 45.95 | 44.65 | 45.46 | 45.46 | +0.36 (+0.80%) | 1,878,781 |
| 27 Dec 2023 | CNY | 45.05 | 45.17 | 44.42 | 45.1 | 45.1 | -0.05 (-0.11%) | 1,621,700 |
| 26 Dec 2023 | CNY | 43.4 | 45.85 | 43.4 | 45.15 | 45.15 | +1.74 (+4.01%) | 3,946,236 |
| 25 Dec 2023 | CNY | 43 | 43.95 | 42.92 | 43.41 | 43.41 | +0.31 (+0.72%) | 1,054,658 |
| 22 Dec 2023 | CNY | 42.5 | 43.86 | 42.29 | 43.1 | 43.1 | +0.81 (+1.92%) | 1,548,100 |
| 21 Dec 2023 | CNY | 41.78 | 42.35 | 41.33 | 42.29 | 42.29 | +0.44 (+1.05%) | 752,658 |
| 20 Dec 2023 | CNY | 42.94 | 43.09 | 41.79 | 41.85 | 41.85 | -1.07 (-2.49%) | 799,100 |
| 19 Dec 2023 | CNY | 42.6 | 43.12 | 42.42 | 42.92 | 42.92 | +0.29 (+0.68%) | 546,600 |
| 18 Dec 2023 | CNY | 43.21 | 43.21 | 42.46 | 42.63 | 42.63 | -0.62 (-1.43%) | 769,218 |
| 15 Dec 2023 | CNY | 43.85 | 44.09 | 43.03 | 43.25 | 43.25 | -0.61 (-1.39%) | 745,118 |
| 14 Dec 2023 | CNY | 43.75 | 44.41 | 43.69 | 43.86 | 43.86 | +0.06 (+0.14%) | 788,079 |
| 13 Dec 2023 | CNY | 44 | 44.68 | 43.7 | 43.8 | 43.8 | -0.1 (-0.23%) | 891,300 |
