| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 49.51 | 50.42 | 47.66 | 50.39 | 50.39 | +0.87 (+1.76%) | 2,184,835 |
| 24 Jan 2024 | CNY | 50.4 | 50.48 | 47.42 | 49.52 | 49.52 | -0.52 (-1.04%) | 2,157,597 |
| 23 Jan 2024 | CNY | 48 | 52.38 | 47.01 | 50.04 | 50.04 | +1.94 (+4.03%) | 2,709,615 |
| 22 Jan 2024 | CNY | 50.21 | 50.66 | 47.41 | 48.1 | 48.1 | -2.59 (-5.11%) | 2,166,831 |
| 19 Jan 2024 | CNY | 52.85 | 53.95 | 50.68 | 50.69 | 50.69 | -2.71 (-5.07%) | 2,250,925 |
| 18 Jan 2024 | CNY | 51.64 | 53.5 | 51.35 | 53.4 | 53.4 | +0.9 (+1.71%) | 2,558,051 |
| 17 Jan 2024 | CNY | 55.57 | 55.58 | 52.26 | 52.5 | 52.5 | -3.4 (-6.08%) | 2,689,011 |
| 16 Jan 2024 | CNY | 54.23 | 56.59 | 53.66 | 55.9 | 55.9 | -0.85 (-1.50%) | 3,106,480 |
| 15 Jan 2024 | CNY | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0.0 (0.0%) | 2,791,104 |
| 12 Jan 2024 | CNY | 56.35 | 59.4 | 55.2 | 56.75 | 56.75 | +0.03 (+0.05%) | 4,790,773 |
| 11 Jan 2024 | CNY | 56.66 | 57.55 | 55.6 | 56.72 | 56.72 | -1.02 (-1.77%) | 4,031,703 |
| 10 Jan 2024 | CNY | 56.26 | 58.98 | 55.61 | 57.74 | 57.74 | +0.4 (+0.70%) | 5,013,855 |
| 9 Jan 2024 | CNY | 54.45 | 58.56 | 53.7 | 57.34 | 57.34 | +3.28 (+6.07%) | 5,165,732 |
| 8 Jan 2024 | CNY | 53.4 | 57 | 53.4 | 54.06 | 54.06 | -0.01 (-0.02%) | 3,220,799 |
| 5 Jan 2024 | CNY | 56.25 | 57.36 | 53.29 | 54.07 | 54.07 | -2.13 (-3.79%) | 3,709,357 |
| 4 Jan 2024 | CNY | 57.09 | 57.6 | 55.7 | 56.2 | 56.2 | -1.87 (-3.22%) | 3,318,042 |
| 3 Jan 2024 | CNY | 55.65 | 60.45 | 55.65 | 58.07 | 58.07 | +1.57 (+2.78%) | 5,470,774 |
| 2 Jan 2024 | CNY | 57.39 | 58 | 55.86 | 56.5 | 56.5 | -1.75 (-3.00%) | 4,383,830 |
| 29 Dec 2023 | CNY | 60 | 61.4 | 56.8 | 58.25 | 58.25 | +1.29 (+2.26%) | 8,666,478 |
| 28 Dec 2023 | CNY | 47.5 | 56.96 | 47.38 | 56.96 | 56.96 | +9.49 (+19.99%) | 6,633,372 |
| 27 Dec 2023 | CNY | 48.65 | 48.66 | 46.5 | 47.47 | 47.47 | -1.42 (-2.90%) | 1,355,005 |
| 26 Dec 2023 | CNY | 48.36 | 49.59 | 47.62 | 48.89 | 48.89 | -0.51 (-1.03%) | 1,490,217 |
| 25 Dec 2023 | CNY | 49.92 | 50.24 | 48.51 | 49.4 | 49.4 | -0.52 (-1.04%) | 1,631,877 |
| 22 Dec 2023 | CNY | 48.01 | 50.68 | 46.63 | 49.92 | 49.92 | +1.62 (+3.35%) | 2,681,491 |
| 21 Dec 2023 | CNY | 46.05 | 49.01 | 45.52 | 48.3 | 48.3 | +2.25 (+4.89%) | 2,035,972 |
| 20 Dec 2023 | CNY | 46.25 | 46.73 | 45.92 | 46.05 | 46.05 | -0.25 (-0.54%) | 447,080 |
| 19 Dec 2023 | CNY | 46 | 47.35 | 45.61 | 46.3 | 46.3 | +0.37 (+0.81%) | 575,340 |
| 18 Dec 2023 | CNY | 46 | 47.1 | 45.76 | 45.93 | 45.93 | -0.47 (-1.01%) | 822,919 |
| 15 Dec 2023 | CNY | 46.98 | 47.58 | 46.23 | 46.4 | 46.4 | -0.05 (-0.11%) | 652,220 |
| 14 Dec 2023 | CNY | 46.63 | 47.4 | 46.31 | 46.45 | 46.45 | +0.04 (+0.09%) | 499,170 |
