| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 35 | 35.36 | 34.11 | 34.31 | 34.31 | -0.54 (-1.55%) | 515,900 |
| 25 Jan 2024 | CNY | 34.01 | 34.99 | 33.51 | 34.85 | 34.85 | +0.98 (+2.89%) | 736,860 |
| 24 Jan 2024 | CNY | 34.17 | 34.74 | 32.7 | 33.87 | 33.87 | -0.25 (-0.73%) | 805,611 |
| 23 Jan 2024 | CNY | 35.4 | 35.47 | 33.9 | 34.12 | 34.12 | -1.1 (-3.12%) | 734,530 |
| 22 Jan 2024 | CNY | 37.19 | 37.84 | 34.73 | 35.22 | 35.22 | -2.07 (-5.55%) | 763,500 |
| 19 Jan 2024 | CNY | 39.48 | 39.48 | 37.21 | 37.29 | 37.29 | -1.23 (-3.19%) | 583,100 |
| 18 Jan 2024 | CNY | 38.62 | 39.03 | 37.36 | 38.52 | 38.52 | +0.09 (+0.23%) | 809,500 |
| 17 Jan 2024 | CNY | 39.87 | 40.18 | 38.41 | 38.43 | 38.43 | -1.57 (-3.93%) | 446,100 |
| 16 Jan 2024 | CNY | 39.81 | 40.67 | 39.12 | 40 | 40 | +0.5 (+1.27%) | 677,100 |
| 15 Jan 2024 | CNY | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 0.0 (0.0%) | 739,500 |
| 12 Jan 2024 | CNY | 40.27 | 40.51 | 39.2 | 39.5 | 39.5 | +0.02 (+0.05%) | 926,304 |
| 11 Jan 2024 | CNY | 39.21 | 39.78 | 38.59 | 39.48 | 39.48 | +0.61 (+1.57%) | 1,233,300 |
| 10 Jan 2024 | CNY | 40.91 | 41 | 38.68 | 38.87 | 38.87 | -2.04 (-4.99%) | 1,351,700 |
| 9 Jan 2024 | CNY | 40.9 | 41.8 | 40.29 | 40.91 | 40.91 | +0.59 (+1.46%) | 718,800 |
| 8 Jan 2024 | CNY | 40.83 | 41.58 | 40.2 | 40.32 | 40.32 | -0.48 (-1.18%) | 591,100 |
| 5 Jan 2024 | CNY | 41.78 | 42.22 | 40.5 | 40.8 | 40.8 | -0.98 (-2.35%) | 740,800 |
| 4 Jan 2024 | CNY | 41.27 | 42.2 | 40.74 | 41.78 | 41.78 | +0.52 (+1.26%) | 1,237,000 |
| 3 Jan 2024 | CNY | 42.38 | 42.38 | 40.79 | 41.26 | 41.26 | -1.11 (-2.62%) | 895,000 |
| 2 Jan 2024 | CNY | 44.8 | 45 | 41 | 42.37 | 42.37 | -2.49 (-5.55%) | 1,665,900 |
| 29 Dec 2023 | CNY | 43.66 | 45.45 | 43.25 | 44.86 | 44.86 | +1.2 (+2.75%) | 1,280,000 |
| 28 Dec 2023 | CNY | 41.8 | 44.08 | 41.2 | 43.66 | 43.66 | +1.69 (+4.03%) | 1,204,900 |
| 27 Dec 2023 | CNY | 41.41 | 42.3 | 40.7 | 41.97 | 41.97 | +0.97 (+2.37%) | 604,000 |
| 26 Dec 2023 | CNY | 42.48 | 42.48 | 40.96 | 41 | 41 | -1.26 (-2.98%) | 616,268 |
| 25 Dec 2023 | CNY | 42.39 | 42.4 | 41.5 | 42.26 | 42.26 | +0.39 (+0.93%) | 794,200 |
| 22 Dec 2023 | CNY | 43.34 | 44.09 | 41.45 | 41.87 | 41.87 | -1.4 (-3.24%) | 947,200 |
| 21 Dec 2023 | CNY | 42 | 43.42 | 41.4 | 43.27 | 43.27 | +1.1 (+2.61%) | 905,500 |
| 20 Dec 2023 | CNY | 42.6 | 43.06 | 42.01 | 42.17 | 42.17 | -0.3 (-0.71%) | 550,500 |
| 19 Dec 2023 | CNY | 42.51 | 43.6 | 41.92 | 42.47 | 42.47 | -0.04 (-0.09%) | 940,111 |
| 18 Dec 2023 | CNY | 43 | 43.51 | 41.18 | 42.51 | 42.51 | +0.04 (+0.09%) | 1,376,400 |
| 15 Dec 2023 | CNY | 43.21 | 43.64 | 41.9 | 42.47 | 42.47 | -0.63 (-1.46%) | 930,653 |
