| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 32.99 | 33.22 | 31 | 31.3 | 31.3 | -1.98 (-5.95%) | 1,366,781 |
| 30 Jan 2024 | CNY | 34.5 | 34.5 | 33 | 33.28 | 33.28 | -1.39 (-4.01%) | 1,673,164 |
| 29 Jan 2024 | CNY | 35.75 | 35.88 | 34.58 | 34.67 | 34.67 | -0.68 (-1.92%) | 1,269,763 |
| 26 Jan 2024 | CNY | 35.65 | 36.36 | 35.31 | 35.35 | 35.35 | -0.15 (-0.42%) | 1,183,958 |
| 25 Jan 2024 | CNY | 35.17 | 36.25 | 35.01 | 35.5 | 35.5 | +0.7 (+2.01%) | 1,887,024 |
| 24 Jan 2024 | CNY | 34.96 | 35.34 | 33.46 | 34.8 | 34.8 | -0.16 (-0.46%) | 1,777,218 |
| 23 Jan 2024 | CNY | 34.71 | 35.3 | 33.42 | 34.96 | 34.96 | +0.09 (+0.26%) | 2,102,988 |
| 22 Jan 2024 | CNY | 36.77 | 37.21 | 34.58 | 34.87 | 34.87 | -2.55 (-6.81%) | 1,626,081 |
| 19 Jan 2024 | CNY | 37.68 | 37.77 | 36.95 | 37.42 | 37.42 | -0.26 (-0.69%) | 1,310,508 |
| 18 Jan 2024 | CNY | 38.18 | 38.18 | 36.71 | 37.68 | 37.68 | -0.45 (-1.18%) | 1,686,132 |
| 17 Jan 2024 | CNY | 39.12 | 39.47 | 38.1 | 38.13 | 38.13 | -1.05 (-2.68%) | 832,400 |
| 16 Jan 2024 | CNY | 39.75 | 39.77 | 38.82 | 39.18 | 39.18 | -0.02 (-0.05%) | 901,483 |
| 15 Jan 2024 | CNY | 39.2 | 39.2 | 39.2 | 39.2 | 39.2 | 0.0 (0.0%) | 1,182,135 |
| 12 Jan 2024 | CNY | 38.91 | 40.1 | 38.89 | 39.2 | 39.2 | -0.06 (-0.15%) | 1,313,928 |
| 11 Jan 2024 | CNY | 38.77 | 39.5 | 38.64 | 39.26 | 39.26 | +0.49 (+1.26%) | 910,300 |
| 10 Jan 2024 | CNY | 39.58 | 39.59 | 38.69 | 38.77 | 38.77 | -0.78 (-1.97%) | 1,060,160 |
| 9 Jan 2024 | CNY | 39.77 | 40.77 | 39.33 | 39.55 | 39.55 | -0.4 (-1.00%) | 1,107,152 |
| 8 Jan 2024 | CNY | 40.95 | 41.09 | 39.9 | 39.95 | 39.95 | -0.7 (-1.72%) | 918,584 |
| 5 Jan 2024 | CNY | 41.34 | 41.87 | 40.41 | 40.65 | 40.65 | -0.69 (-1.67%) | 1,050,584 |
| 4 Jan 2024 | CNY | 41.84 | 41.91 | 40.93 | 41.34 | 41.34 | -0.5 (-1.20%) | 965,400 |
| 3 Jan 2024 | CNY | 42.36 | 42.36 | 41.31 | 41.84 | 41.84 | -0.53 (-1.25%) | 883,929 |
| 2 Jan 2024 | CNY | 42.81 | 42.9 | 42.1 | 42.37 | 42.37 | +0.14 (+0.33%) | 1,191,292 |
| 29 Dec 2023 | CNY | 41.35 | 42.46 | 40.98 | 42.23 | 42.23 | +0.9 (+2.18%) | 1,183,200 |
| 28 Dec 2023 | CNY | 40.88 | 41.5 | 40.06 | 41.33 | 41.33 | +0.75 (+1.85%) | 1,362,090 |
| 27 Dec 2023 | CNY | 40.39 | 40.97 | 40.32 | 40.58 | 40.58 | +0.07 (+0.17%) | 713,130 |
| 26 Dec 2023 | CNY | 41.5 | 41.54 | 40.39 | 40.51 | 40.51 | -1.01 (-2.43%) | 1,183,617 |
| 25 Dec 2023 | CNY | 41.58 | 41.8 | 40.8 | 41.52 | 41.52 | -0.16 (-0.38%) | 1,264,781 |
| 22 Dec 2023 | CNY | 41.7 | 42.24 | 41.5 | 41.68 | 41.68 | -0.03 (-0.07%) | 1,159,492 |
| 21 Dec 2023 | CNY | 41.65 | 42.15 | 40.4 | 41.71 | 41.71 | -0.29 (-0.69%) | 1,562,700 |
| 20 Dec 2023 | CNY | 42.15 | 42.8 | 41.95 | 42 | 42 | +0.17 (+0.41%) | 1,239,765 |
