| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 36.04 | 36.5 | 34.34 | 35.79 | 35.79 | -0.37 (-1.02%) | 690,700 |
| 23 Jan 2024 | CNY | 36.01 | 36.48 | 35.31 | 36.16 | 36.16 | +0.15 (+0.42%) | 637,400 |
| 22 Jan 2024 | CNY | 38.64 | 39.13 | 35.66 | 36.01 | 36.01 | -2.68 (-6.93%) | 751,300 |
| 19 Jan 2024 | CNY | 39.8 | 39.87 | 38.59 | 38.69 | 38.69 | -0.88 (-2.22%) | 380,550 |
| 18 Jan 2024 | CNY | 40.28 | 41.13 | 38.6 | 39.57 | 39.57 | -0.83 (-2.05%) | 788,663 |
| 17 Jan 2024 | CNY | 42.15 | 42.16 | 40.4 | 40.4 | 40.4 | -1.59 (-3.79%) | 403,263 |
| 16 Jan 2024 | CNY | 42.03 | 42.43 | 41.31 | 41.99 | 41.99 | -0.36 (-0.85%) | 412,100 |
| 15 Jan 2024 | CNY | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.0 (0.0%) | 311,450 |
| 12 Jan 2024 | CNY | 42.92 | 43.2 | 42.3 | 42.35 | 42.35 | -0.56 (-1.31%) | 254,350 |
| 11 Jan 2024 | CNY | 41.78 | 43.14 | 41.78 | 42.91 | 42.91 | +1.21 (+2.90%) | 431,400 |
| 10 Jan 2024 | CNY | 42.75 | 42.75 | 41.55 | 41.7 | 41.7 | -1.04 (-2.43%) | 399,450 |
| 9 Jan 2024 | CNY | 43.2 | 43.76 | 42.33 | 42.74 | 42.74 | -0.1 (-0.23%) | 432,650 |
| 8 Jan 2024 | CNY | 44.05 | 44.45 | 42.82 | 42.84 | 42.84 | -1.24 (-2.81%) | 382,950 |
| 5 Jan 2024 | CNY | 44.73 | 45.57 | 43.94 | 44.08 | 44.08 | -0.91 (-2.02%) | 371,150 |
| 4 Jan 2024 | CNY | 45.32 | 45.35 | 44.77 | 44.99 | 44.99 | -0.29 (-0.64%) | 360,001 |
| 3 Jan 2024 | CNY | 45.73 | 46.22 | 45.07 | 45.28 | 45.28 | -0.71 (-1.54%) | 514,825 |
| 2 Jan 2024 | CNY | 46.22 | 46.4 | 45.72 | 45.99 | 45.99 | -0.23 (-0.50%) | 361,400 |
| 29 Dec 2023 | CNY | 45.06 | 46.29 | 44.41 | 46.22 | 46.22 | +1.45 (+3.24%) | 519,805 |
| 28 Dec 2023 | CNY | 43.9 | 45.01 | 43.43 | 44.77 | 44.77 | +0.87 (+1.98%) | 360,200 |
| 27 Dec 2023 | CNY | 43.71 | 44.15 | 42.77 | 43.9 | 43.9 | +0.91 (+2.12%) | 429,800 |
| 26 Dec 2023 | CNY | 44.29 | 44.64 | 42.88 | 42.99 | 42.99 | -1.3 (-2.94%) | 465,700 |
| 25 Dec 2023 | CNY | 44.66 | 44.68 | 43.79 | 44.29 | 44.29 | +0.11 (+0.25%) | 346,250 |
| 22 Dec 2023 | CNY | 45 | 45.5 | 44.16 | 44.18 | 44.18 | -0.67 (-1.49%) | 423,250 |
| 21 Dec 2023 | CNY | 45.02 | 45.21 | 43.63 | 44.85 | 44.85 | -0.34 (-0.75%) | 526,822 |
| 20 Dec 2023 | CNY | 45 | 46 | 44.75 | 45.19 | 45.19 | +0.16 (+0.36%) | 649,781 |
| 19 Dec 2023 | CNY | 44.2 | 45.26 | 44.04 | 45.03 | 45.03 | +0.83 (+1.88%) | 401,550 |
| 18 Dec 2023 | CNY | 45.18 | 45.22 | 44.14 | 44.2 | 44.2 | -0.52 (-1.16%) | 415,713 |
| 15 Dec 2023 | CNY | 45.18 | 45.43 | 44.72 | 44.72 | 44.72 | -0.38 (-0.84%) | 315,250 |
| 14 Dec 2023 | CNY | 45.66 | 45.85 | 45.02 | 45.1 | 45.1 | -0.4 (-0.88%) | 270,500 |
| 13 Dec 2023 | CNY | 45.7 | 45.98 | 45.21 | 45.5 | 45.5 | -0.12 (-0.26%) | 409,350 |
