| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 51.86 | 52.39 | 50.27 | 50.34 | 50.34 | -1.66 (-3.19%) | 2,494,230 |
| 25 Jan 2024 | CNY | 51.3 | 52.3 | 50.58 | 52 | 52 | +0.64 (+1.25%) | 2,171,158 |
| 24 Jan 2024 | CNY | 51.52 | 52.04 | 49.81 | 51.36 | 51.36 | -0.33 (-0.64%) | 2,089,646 |
| 23 Jan 2024 | CNY | 50.6 | 52.8 | 50.13 | 51.69 | 51.69 | +1.19 (+2.36%) | 2,986,724 |
| 22 Jan 2024 | CNY | 53 | 53.35 | 50.06 | 50.5 | 50.5 | -3.05 (-5.70%) | 3,051,172 |
| 19 Jan 2024 | CNY | 54.41 | 55.26 | 53.55 | 53.55 | 53.55 | -0.95 (-1.74%) | 2,106,130 |
| 18 Jan 2024 | CNY | 52.96 | 54.66 | 52.7 | 54.5 | 54.5 | +1.12 (+2.10%) | 3,628,203 |
| 17 Jan 2024 | CNY | 55.82 | 55.82 | 53.36 | 53.38 | 53.38 | -2.44 (-4.37%) | 2,475,962 |
| 16 Jan 2024 | CNY | 56.33 | 57.3 | 54.71 | 55.82 | 55.82 | -0.18 (-0.32%) | 3,135,972 |
| 15 Jan 2024 | CNY | 58.11 | 58.4 | 56 | 56 | 56 | -2.78 (-4.73%) | 3,747,341 |
| 12 Jan 2024 | CNY | 57.01 | 61.25 | 56.92 | 58.78 | 58.78 | +1.26 (+2.19%) | 5,539,366 |
| 11 Jan 2024 | CNY | 56.92 | 58.45 | 56.65 | 57.52 | 57.52 | +0.23 (+0.40%) | 3,617,576 |
| 10 Jan 2024 | CNY | 57.44 | 59.37 | 56.77 | 57.29 | 57.29 | -0.94 (-1.61%) | 3,533,347 |
| 9 Jan 2024 | CNY | 58.55 | 60.4 | 56 | 58.23 | 58.23 | -0.81 (-1.37%) | 3,846,427 |
| 8 Jan 2024 | CNY | 57.4 | 59.8 | 57.1 | 59.04 | 59.04 | +1.15 (+1.99%) | 3,759,247 |
| 5 Jan 2024 | CNY | 58.59 | 59.34 | 57.6 | 57.89 | 57.89 | -0.69 (-1.18%) | 2,929,537 |
| 4 Jan 2024 | CNY | 58.88 | 58.93 | 57.77 | 58.58 | 58.58 | -0.12 (-0.20%) | 2,451,482 |
| 3 Jan 2024 | CNY | 59.1 | 59.95 | 57.94 | 58.7 | 58.7 | -0.24 (-0.41%) | 2,870,108 |
| 2 Jan 2024 | CNY | 59.87 | 59.99 | 58.56 | 58.94 | 58.94 | -1.32 (-2.19%) | 3,616,685 |
| 29 Dec 2023 | CNY | 60.5 | 61.25 | 59.66 | 60.26 | 60.26 | -1.42 (-2.30%) | 6,183,871 |
| 28 Dec 2023 | CNY | 56.33 | 62.34 | 56.26 | 61.68 | 61.68 | +5.23 (+9.26%) | 9,087,490 |
| 27 Dec 2023 | CNY | 57.7 | 58.28 | 56.02 | 56.45 | 56.45 | -1.33 (-2.30%) | 3,181,062 |
| 26 Dec 2023 | CNY | 56.37 | 58.75 | 55.94 | 57.78 | 57.78 | +1.18 (+2.08%) | 4,585,350 |
| 25 Dec 2023 | CNY | 57.01 | 58.26 | 55.96 | 56.6 | 56.6 | -0.31 (-0.54%) | 3,254,253 |
| 22 Dec 2023 | CNY | 55.7 | 57.96 | 53.7 | 56.91 | 56.91 | +0.91 (+1.63%) | 5,360,683 |
| 21 Dec 2023 | CNY | 53.56 | 56.6 | 52.53 | 56 | 56 | +2.28 (+4.24%) | 5,581,680 |
| 20 Dec 2023 | CNY | 55.11 | 55.6 | 53.66 | 53.72 | 53.72 | -0.77 (-1.41%) | 2,260,337 |
| 19 Dec 2023 | CNY | 54.2 | 55.48 | 53.78 | 54.49 | 54.49 | +0.14 (+0.26%) | 2,166,358 |
| 18 Dec 2023 | CNY | 55.05 | 55.78 | 54.2 | 54.35 | 54.35 | -0.78 (-1.41%) | 1,519,046 |
| 15 Dec 2023 | CNY | 55.68 | 56.32 | 55.1 | 55.13 | 55.13 | -0.15 (-0.27%) | 1,780,716 |
