| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 27.17 | 27.8 | 26.88 | 27.04 | 27.04 | -0.51 (-1.85%) | 3,665,059 |
| 25 Jan 2024 | CNY | 26.73 | 27.58 | 26.39 | 27.55 | 27.55 | +0.73 (+2.72%) | 4,225,612 |
| 24 Jan 2024 | CNY | 27.06 | 27.34 | 25.6 | 26.82 | 26.82 | -0.21 (-0.78%) | 4,798,982 |
| 23 Jan 2024 | CNY | 27.11 | 27.9 | 26.41 | 27.03 | 27.03 | -0.24 (-0.88%) | 4,444,626 |
| 22 Jan 2024 | CNY | 29.75 | 29.8 | 27 | 27.27 | 27.27 | -2.7 (-9.01%) | 6,012,944 |
| 19 Jan 2024 | CNY | 32.39 | 32.98 | 29.84 | 29.97 | 29.97 | -2.61 (-8.01%) | 6,192,441 |
| 18 Jan 2024 | CNY | 34.95 | 34.95 | 29.05 | 32.58 | 32.58 | -3.41 (-9.47%) | 7,308,225 |
| 17 Jan 2024 | CNY | 37.2 | 37.65 | 35.73 | 35.99 | 35.99 | -1.08 (-2.91%) | 4,641,191 |
| 16 Jan 2024 | CNY | 36.01 | 37.07 | 35.88 | 37.07 | 37.07 | +0.35 (+0.95%) | 4,931,826 |
| 15 Jan 2024 | CNY | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.0 (0.0%) | 4,818,760 |
| 12 Jan 2024 | CNY | 37.45 | 37.99 | 36.66 | 36.72 | 36.72 | -1.04 (-2.75%) | 6,678,505 |
| 11 Jan 2024 | CNY | 35.6 | 38.8 | 35 | 37.76 | 37.76 | +1.94 (+5.42%) | 9,967,636 |
| 10 Jan 2024 | CNY | 36.54 | 38.95 | 35.8 | 35.82 | 35.82 | -1.11 (-3.01%) | 9,476,584 |
| 9 Jan 2024 | CNY | 35.37 | 37.17 | 34.6 | 36.93 | 36.93 | +1.16 (+3.24%) | 7,128,482 |
| 8 Jan 2024 | CNY | 34.42 | 36.7 | 34.38 | 35.77 | 35.77 | +0.49 (+1.39%) | 5,650,651 |
| 5 Jan 2024 | CNY | 34.92 | 36.53 | 34.53 | 35.28 | 35.28 | +0.38 (+1.09%) | 5,372,858 |
| 4 Jan 2024 | CNY | 37.88 | 37.88 | 34.88 | 34.9 | 34.9 | -2.5 (-6.68%) | 7,175,737 |
| 3 Jan 2024 | CNY | 36.18 | 37.4 | 36.18 | 37.4 | 37.4 | +0.75 (+2.05%) | 7,278,666 |
| 2 Jan 2024 | CNY | 36.6 | 37.2 | 36.34 | 36.65 | 36.65 | +0.07 (+0.19%) | 6,304,982 |
| 29 Dec 2023 | CNY | 36.38 | 37.55 | 36.2 | 36.58 | 36.58 | -1.05 (-2.79%) | 9,240,905 |
| 28 Dec 2023 | CNY | 33.27 | 38 | 33.07 | 37.63 | 37.63 | +4.6 (+13.93%) | 14,459,242 |
| 27 Dec 2023 | CNY | 33.61 | 33.95 | 32.84 | 33.03 | 33.03 | -0.57 (-1.70%) | 4,441,456 |
| 26 Dec 2023 | CNY | 35 | 35.48 | 33.45 | 33.6 | 33.6 | -0.73 (-2.13%) | 5,722,894 |
| 25 Dec 2023 | CNY | 34.2 | 35.77 | 33.82 | 34.33 | 34.33 | -0.82 (-2.33%) | 5,839,637 |
| 22 Dec 2023 | CNY | 34.01 | 36.11 | 33.27 | 35.15 | 35.15 | +0.58 (+1.68%) | 9,669,861 |
| 21 Dec 2023 | CNY | 32.8 | 34.98 | 32.55 | 34.57 | 34.57 | +1.37 (+4.13%) | 9,331,537 |
| 20 Dec 2023 | CNY | 32.5 | 34.5 | 31.91 | 33.2 | 33.2 | +0.63 (+1.93%) | 6,126,705 |
| 19 Dec 2023 | CNY | 31.88 | 32.8 | 31.55 | 32.57 | 32.57 | +0.55 (+1.72%) | 4,737,781 |
| 18 Dec 2023 | CNY | 31.81 | 33.6 | 31.6 | 32.02 | 32.02 | -0.4 (-1.23%) | 5,719,910 |
| 15 Dec 2023 | CNY | 31 | 33.9 | 30.97 | 32.42 | 32.42 | +1.45 (+4.68%) | 7,865,280 |
