| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 50.39 | 51.8 | 49.59 | 51.63 | 51.63 | +1.28 (+2.54%) | 1,603,444 |
| 24 Jan 2024 | CNY | 49.9 | 50.87 | 48.2 | 50.35 | 50.35 | +0.81 (+1.64%) | 1,376,153 |
| 23 Jan 2024 | CNY | 48.47 | 50.3 | 48.24 | 49.54 | 49.54 | +1.16 (+2.40%) | 1,421,854 |
| 22 Jan 2024 | CNY | 52.31 | 52.4 | 47.8 | 48.38 | 48.38 | -4.02 (-7.67%) | 1,797,687 |
| 19 Jan 2024 | CNY | 53.59 | 54.2 | 52.39 | 52.4 | 52.4 | -1.27 (-2.37%) | 816,814 |
| 18 Jan 2024 | CNY | 52.8 | 53.79 | 51.7 | 53.67 | 53.67 | +0.67 (+1.26%) | 1,305,219 |
| 17 Jan 2024 | CNY | 55 | 55.1 | 53 | 53 | 53 | -1.96 (-3.57%) | 1,005,316 |
| 16 Jan 2024 | CNY | 54.57 | 55.19 | 54.01 | 54.96 | 54.96 | +0.24 (+0.44%) | 1,005,226 |
| 15 Jan 2024 | CNY | 54.88 | 55.16 | 53.01 | 54.72 | 54.72 | -1.88 (-3.32%) | 1,973,110 |
| 12 Jan 2024 | CNY | 56.98 | 57.7 | 56.6 | 56.6 | 56.6 | -0.71 (-1.24%) | 910,364 |
| 11 Jan 2024 | CNY | 56.01 | 57.78 | 56.01 | 57.31 | 57.31 | +1.42 (+2.54%) | 1,073,787 |
| 10 Jan 2024 | CNY | 56.09 | 56.87 | 55.25 | 55.89 | 55.89 | -0.81 (-1.43%) | 1,004,868 |
| 9 Jan 2024 | CNY | 57.14 | 58 | 56 | 56.7 | 56.7 | -0.47 (-0.82%) | 1,352,296 |
| 8 Jan 2024 | CNY | 59.56 | 59.81 | 57.17 | 57.17 | 57.17 | -2.64 (-4.41%) | 1,447,207 |
| 5 Jan 2024 | CNY | 60.98 | 61.39 | 59.47 | 59.81 | 59.81 | -1.38 (-2.26%) | 1,011,543 |
| 4 Jan 2024 | CNY | 61.4 | 61.6 | 60.37 | 61.19 | 61.19 | -0.21 (-0.34%) | 866,052 |
| 3 Jan 2024 | CNY | 61.82 | 62.59 | 60.72 | 61.4 | 61.4 | -0.7 (-1.13%) | 1,358,889 |
| 2 Jan 2024 | CNY | 62.42 | 62.85 | 61.91 | 62.1 | 62.1 | -0.32 (-0.51%) | 1,280,667 |
| 29 Dec 2023 | CNY | 61.79 | 62.98 | 61.79 | 62.42 | 62.42 | +0.63 (+1.02%) | 1,849,074 |
| 28 Dec 2023 | CNY | 60.34 | 62.24 | 59.6 | 61.79 | 61.79 | +1.09 (+1.80%) | 1,922,898 |
| 27 Dec 2023 | CNY | 60.38 | 61.25 | 59.15 | 60.7 | 60.7 | -0.76 (-1.24%) | 2,036,684 |
| 26 Dec 2023 | CNY | 59.63 | 64.94 | 58.51 | 61.46 | 61.46 | +1.96 (+3.29%) | 2,863,261 |
| 25 Dec 2023 | CNY | 59.5 | 60.15 | 59.36 | 59.5 | 59.5 | 0.0 (0.0%) | 688,748 |
| 22 Dec 2023 | CNY | 60.52 | 60.78 | 59.23 | 59.5 | 59.5 | -1.16 (-1.91%) | 1,308,387 |
| 21 Dec 2023 | CNY | 60.18 | 61.35 | 59.51 | 60.66 | 60.66 | +0.09 (+0.15%) | 1,196,881 |
| 20 Dec 2023 | CNY | 62 | 62.47 | 60.27 | 60.57 | 60.57 | -1.28 (-2.07%) | 1,307,379 |
| 19 Dec 2023 | CNY | 62.09 | 62.48 | 61.4 | 61.85 | 61.85 | -0.05 (-0.08%) | 857,637 |
| 18 Dec 2023 | CNY | 62.8 | 63.38 | 61.88 | 61.9 | 61.9 | -0.9 (-1.43%) | 1,061,450 |
| 15 Dec 2023 | CNY | 64.12 | 64.3 | 62.72 | 62.8 | 62.8 | -1.35 (-2.10%) | 1,628,417 |
| 14 Dec 2023 | CNY | 65.83 | 66.5 | 64 | 64.15 | 64.15 | -1.77 (-2.69%) | 1,812,176 |
