| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 30.12 | 30.22 | 28.76 | 29.08 | 29.08 | -0.6 (-2.02%) | 1,004,930 |
| 26 Jan 2024 | CNY | 30.69 | 31.21 | 29.42 | 29.68 | 29.68 | -1.1 (-3.57%) | 1,032,050 |
| 25 Jan 2024 | CNY | 29.7 | 31.15 | 29.3 | 30.78 | 30.78 | +0.88 (+2.94%) | 1,678,904 |
| 24 Jan 2024 | CNY | 30.14 | 30.24 | 28.43 | 29.9 | 29.9 | -0.19 (-0.63%) | 1,607,760 |
| 23 Jan 2024 | CNY | 29.11 | 30.25 | 28.39 | 30.09 | 30.09 | +0.98 (+3.37%) | 1,049,602 |
| 22 Jan 2024 | CNY | 31.73 | 31.84 | 29 | 29.11 | 29.11 | -2.84 (-8.89%) | 1,219,941 |
| 19 Jan 2024 | CNY | 32.4 | 32.58 | 31.1 | 31.95 | 31.95 | -0.42 (-1.30%) | 1,298,150 |
| 18 Jan 2024 | CNY | 32.1 | 32.8 | 31.07 | 32.37 | 32.37 | +0.32 (+1.00%) | 1,008,652 |
| 17 Jan 2024 | CNY | 32.8 | 32.85 | 32.05 | 32.05 | 32.05 | -0.78 (-2.38%) | 405,900 |
| 16 Jan 2024 | CNY | 33.16 | 33.35 | 32.48 | 32.83 | 32.83 | -0.76 (-2.26%) | 734,940 |
| 15 Jan 2024 | CNY | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.0 (0.0%) | 773,650 |
| 12 Jan 2024 | CNY | 33.91 | 34.4 | 33.43 | 33.59 | 33.59 | -0.34 (-1.00%) | 888,050 |
| 11 Jan 2024 | CNY | 33.23 | 34.13 | 32.5 | 33.93 | 33.93 | +0.59 (+1.77%) | 1,294,650 |
| 10 Jan 2024 | CNY | 33.72 | 33.91 | 32.95 | 33.34 | 33.34 | -0.57 (-1.68%) | 766,541 |
| 9 Jan 2024 | CNY | 33.31 | 34.08 | 33.31 | 33.91 | 33.91 | +0.58 (+1.74%) | 894,210 |
| 8 Jan 2024 | CNY | 34.02 | 34.2 | 33.31 | 33.33 | 33.33 | -0.69 (-2.03%) | 713,780 |
| 5 Jan 2024 | CNY | 35.7 | 35.7 | 33.72 | 34.02 | 34.02 | -1.57 (-4.41%) | 1,813,770 |
| 4 Jan 2024 | CNY | 35.5 | 35.91 | 35.27 | 35.59 | 35.59 | -0.05 (-0.14%) | 490,572 |
| 3 Jan 2024 | CNY | 35.8 | 35.96 | 35.3 | 35.64 | 35.64 | -0.21 (-0.59%) | 814,854 |
| 2 Jan 2024 | CNY | 35.9 | 36.08 | 35.3 | 35.85 | 35.85 | -0.04 (-0.11%) | 837,524 |
| 29 Dec 2023 | CNY | 35.9 | 36.07 | 35.53 | 35.89 | 35.89 | -0.01 (-0.03%) | 906,956 |
| 28 Dec 2023 | CNY | 35.29 | 36.07 | 35.01 | 35.9 | 35.9 | +0.5 (+1.41%) | 799,332 |
| 27 Dec 2023 | CNY | 35.42 | 35.56 | 34.43 | 35.4 | 35.4 | +0.26 (+0.74%) | 836,411 |
| 26 Dec 2023 | CNY | 35.55 | 35.56 | 34.94 | 35.14 | 35.14 | -0.3 (-0.85%) | 566,310 |
| 25 Dec 2023 | CNY | 34.8 | 35.75 | 34.8 | 35.44 | 35.44 | +0.64 (+1.84%) | 715,813 |
| 22 Dec 2023 | CNY | 35.15 | 36.12 | 34.71 | 34.8 | 34.8 | -0.35 (-1.00%) | 1,112,743 |
| 21 Dec 2023 | CNY | 34.5 | 35.25 | 33.88 | 35.15 | 35.15 | +0.47 (+1.36%) | 1,014,200 |
| 20 Dec 2023 | CNY | 35.22 | 35.45 | 34.64 | 34.68 | 34.68 | -0.49 (-1.39%) | 795,927 |
| 19 Dec 2023 | CNY | 35.4 | 35.45 | 34.9 | 35.17 | 35.17 | -0.07 (-0.20%) | 838,500 |
| 18 Dec 2023 | CNY | 35.83 | 36 | 35.18 | 35.24 | 35.24 | -0.95 (-2.63%) | 961,073 |
