| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 34.17 | 36.38 | 34.11 | 34.7 | 34.7 | -0.03 (-0.09%) | 11,425,811 |
| 25 Jan 2024 | CNY | 33.38 | 34.86 | 32.88 | 34.73 | 34.73 | +1.35 (+4.04%) | 7,884,477 |
| 24 Jan 2024 | CNY | 33.25 | 33.6 | 31.88 | 33.38 | 33.38 | +0.14 (+0.42%) | 5,617,992 |
| 23 Jan 2024 | CNY | 32.55 | 33.48 | 32.21 | 33.24 | 33.24 | +0.77 (+2.37%) | 5,784,026 |
| 22 Jan 2024 | CNY | 34.19 | 34.68 | 32 | 32.47 | 32.47 | -1.87 (-5.45%) | 5,622,337 |
| 19 Jan 2024 | CNY | 34.86 | 35.75 | 34.34 | 34.34 | 34.34 | -0.75 (-2.14%) | 4,754,345 |
| 18 Jan 2024 | CNY | 34.01 | 35.15 | 33.88 | 35.09 | 35.09 | +0.71 (+2.07%) | 6,651,900 |
| 17 Jan 2024 | CNY | 35.67 | 36 | 34.38 | 34.38 | 34.38 | -1.82 (-5.03%) | 6,573,620 |
| 16 Jan 2024 | CNY | 36.2 | 36.69 | 35.75 | 36.2 | 36.2 | -0.47 (-1.28%) | 3,791,312 |
| 15 Jan 2024 | CNY | 36 | 37.7 | 35.95 | 36.67 | 36.67 | +0.31 (+0.85%) | 4,309,079 |
| 12 Jan 2024 | CNY | 36.95 | 37.18 | 36.36 | 36.36 | 36.36 | -0.79 (-2.13%) | 3,146,330 |
| 11 Jan 2024 | CNY | 35.62 | 37.3 | 35.62 | 37.15 | 37.15 | +1.39 (+3.89%) | 5,201,208 |
| 10 Jan 2024 | CNY | 36.39 | 36.78 | 35.5 | 35.76 | 35.76 | -1.06 (-2.88%) | 3,948,166 |
| 9 Jan 2024 | CNY | 36.64 | 37.37 | 36.45 | 36.82 | 36.82 | +0.31 (+0.85%) | 3,493,313 |
| 8 Jan 2024 | CNY | 37.03 | 37.5 | 36.5 | 36.51 | 36.51 | -0.85 (-2.28%) | 3,608,026 |
| 5 Jan 2024 | CNY | 38.21 | 38.52 | 37.11 | 37.36 | 37.36 | -0.99 (-2.58%) | 4,371,975 |
| 4 Jan 2024 | CNY | 39 | 39.46 | 38.33 | 38.35 | 38.35 | -1.52 (-3.81%) | 6,481,698 |
| 3 Jan 2024 | CNY | 38.89 | 41.66 | 38.89 | 39.87 | 39.87 | +0.82 (+2.10%) | 10,253,930 |
| 2 Jan 2024 | CNY | 39.99 | 40.2 | 38.95 | 39.05 | 39.05 | -0.21 (-0.53%) | 4,974,169 |
| 29 Dec 2023 | CNY | 38.88 | 39.54 | 38.71 | 39.26 | 39.26 | +0.38 (+0.98%) | 5,138,318 |
| 28 Dec 2023 | CNY | 37.88 | 39.25 | 37.7 | 38.88 | 38.88 | +0.75 (+1.97%) | 6,419,273 |
| 27 Dec 2023 | CNY | 37.35 | 38.56 | 37.18 | 38.13 | 38.13 | +0.78 (+2.09%) | 5,424,581 |
| 26 Dec 2023 | CNY | 37.98 | 38.2 | 37.01 | 37.35 | 37.35 | -0.83 (-2.17%) | 4,065,402 |
| 25 Dec 2023 | CNY | 38.51 | 38.95 | 38 | 38.18 | 38.18 | -0.14 (-0.37%) | 3,350,712 |
| 22 Dec 2023 | CNY | 39.09 | 39.19 | 38.13 | 38.32 | 38.32 | -0.98 (-2.49%) | 6,502,793 |
| 21 Dec 2023 | CNY | 41 | 41.49 | 37.8 | 39.3 | 39.3 | -2.58 (-6.16%) | 10,383,526 |
| 20 Dec 2023 | CNY | 42.6 | 42.95 | 41.67 | 41.88 | 41.88 | -0.41 (-0.97%) | 6,233,075 |
| 19 Dec 2023 | CNY | 41.1 | 42.53 | 41.1 | 42.29 | 42.29 | +1.12 (+2.72%) | 5,194,419 |
| 18 Dec 2023 | CNY | 41.63 | 41.99 | 41 | 41.17 | 41.17 | -0.85 (-2.02%) | 3,526,439 |
| 15 Dec 2023 | CNY | 42.62 | 42.9 | 41.79 | 42.02 | 42.02 | -0.6 (-1.41%) | 3,936,712 |
