| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 47.7 | 47.7 | 45.33 | 46.88 | 46.88 | +0.16 (+0.34%) | 349,900 |
| 23 Jan 2024 | CNY | 46.99 | 47.24 | 44.91 | 46.72 | 46.72 | -0.27 (-0.57%) | 358,376 |
| 22 Jan 2024 | CNY | 51.99 | 51.99 | 46.21 | 46.99 | 46.99 | -2.95 (-5.91%) | 665,567 |
| 19 Jan 2024 | CNY | 50.22 | 51.21 | 49.94 | 49.94 | 49.94 | -0.28 (-0.56%) | 382,400 |
| 18 Jan 2024 | CNY | 50.77 | 51.3 | 48.88 | 50.22 | 50.22 | -1.08 (-2.11%) | 722,342 |
| 17 Jan 2024 | CNY | 54.15 | 54.38 | 51.3 | 51.3 | 51.3 | -1.85 (-3.48%) | 783,249 |
| 16 Jan 2024 | CNY | 53.56 | 53.85 | 52.5 | 53.15 | 53.15 | -0.4 (-0.75%) | 379,200 |
| 15 Jan 2024 | CNY | 53.89 | 54.17 | 53.02 | 53.55 | 53.55 | -0.78 (-1.44%) | 318,700 |
| 12 Jan 2024 | CNY | 54.45 | 55.48 | 54.18 | 54.33 | 54.33 | -0.11 (-0.20%) | 634,300 |
| 11 Jan 2024 | CNY | 54.3 | 54.98 | 52.8 | 54.44 | 54.44 | +1.07 (+2.00%) | 628,052 |
| 10 Jan 2024 | CNY | 53.44 | 54.38 | 52.76 | 53.37 | 53.37 | -0.01 (-0.02%) | 447,600 |
| 9 Jan 2024 | CNY | 53.09 | 53.98 | 52.7 | 53.38 | 53.38 | +0.53 (+1.00%) | 436,047 |
| 8 Jan 2024 | CNY | 53.96 | 53.96 | 52.84 | 52.85 | 52.85 | -1.11 (-2.06%) | 409,500 |
| 5 Jan 2024 | CNY | 54.58 | 55.4 | 53.57 | 53.96 | 53.96 | -0.8 (-1.46%) | 454,152 |
| 4 Jan 2024 | CNY | 54.72 | 54.95 | 54.46 | 54.76 | 54.76 | -0.06 (-0.11%) | 351,900 |
| 3 Jan 2024 | CNY | 55.29 | 55.57 | 54.5 | 54.82 | 54.82 | -0.57 (-1.03%) | 535,176 |
| 2 Jan 2024 | CNY | 56.1 | 56.1 | 55 | 55.39 | 55.39 | -0.26 (-0.47%) | 437,649 |
| 29 Dec 2023 | CNY | 55.62 | 55.85 | 54.9 | 55.65 | 55.65 | +0.04 (+0.07%) | 698,919 |
| 28 Dec 2023 | CNY | 54.15 | 56.33 | 53.83 | 55.61 | 55.61 | +1.53 (+2.83%) | 1,125,574 |
| 27 Dec 2023 | CNY | 53.61 | 54.19 | 52.72 | 54.08 | 54.08 | +0.45 (+0.84%) | 527,400 |
| 26 Dec 2023 | CNY | 53.45 | 54.36 | 52.91 | 53.63 | 53.63 | +0.28 (+0.52%) | 508,406 |
| 25 Dec 2023 | CNY | 53.31 | 53.98 | 52.9 | 53.35 | 53.35 | +0.04 (+0.08%) | 524,250 |
| 22 Dec 2023 | CNY | 52.77 | 54.19 | 52.36 | 53.31 | 53.31 | +0.5 (+0.95%) | 561,500 |
| 21 Dec 2023 | CNY | 52.22 | 53.25 | 51.61 | 52.81 | 52.81 | +0.38 (+0.72%) | 557,524 |
| 20 Dec 2023 | CNY | 51.63 | 54.26 | 51.38 | 52.43 | 52.43 | +0.75 (+1.45%) | 1,106,800 |
| 19 Dec 2023 | CNY | 49.98 | 51.8 | 49.48 | 51.68 | 51.68 | +1.78 (+3.57%) | 922,781 |
| 18 Dec 2023 | CNY | 50.75 | 50.93 | 49.72 | 49.9 | 49.9 | -1.04 (-2.04%) | 339,938 |
| 15 Dec 2023 | CNY | 50.91 | 51.16 | 50.53 | 50.94 | 50.94 | +0.33 (+0.65%) | 295,635 |
| 14 Dec 2023 | CNY | 50.42 | 51.22 | 50.42 | 50.61 | 50.61 | -0.07 (-0.14%) | 390,300 |
| 13 Dec 2023 | CNY | 52.1 | 52.1 | 50.09 | 50.68 | 50.68 | -0.7 (-1.36%) | 560,942 |
