| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 23.89 | 24.2 | 23.18 | 23.26 | 23.26 | -0.85 (-3.53%) | 3,505,314 |
| 25 Jan 2024 | CNY | 23.12 | 24.17 | 22.89 | 24.11 | 24.11 | +0.77 (+3.30%) | 3,303,425 |
| 24 Jan 2024 | CNY | 23.54 | 23.95 | 22.5 | 23.34 | 23.34 | -0.23 (-0.98%) | 3,672,194 |
| 23 Jan 2024 | CNY | 23.15 | 23.85 | 22.92 | 23.57 | 23.57 | +0.42 (+1.81%) | 3,292,243 |
| 22 Jan 2024 | CNY | 24.05 | 24.48 | 22.9 | 23.15 | 23.15 | -0.93 (-3.86%) | 3,726,384 |
| 19 Jan 2024 | CNY | 24.98 | 25.08 | 24 | 24.08 | 24.08 | -1 (-3.99%) | 3,685,785 |
| 18 Jan 2024 | CNY | 25.42 | 25.49 | 24.46 | 25.08 | 25.08 | -0.34 (-1.34%) | 4,224,359 |
| 17 Jan 2024 | CNY | 26.3 | 26.3 | 25.42 | 25.42 | 25.42 | -0.99 (-3.75%) | 3,366,770 |
| 16 Jan 2024 | CNY | 26.46 | 26.88 | 25.79 | 26.41 | 26.41 | -0.16 (-0.60%) | 5,048,379 |
| 15 Jan 2024 | CNY | 27.99 | 27.99 | 26.43 | 26.57 | 26.57 | -4.35 (-14.07%) | 7,351,633 |
| 12 Jan 2024 | CNY | 32.55 | 32.64 | 30.92 | 30.92 | 30.92 | -1.63 (-5.01%) | 3,189,187 |
| 11 Jan 2024 | CNY | 32.41 | 32.93 | 32.41 | 32.55 | 32.55 | +0.14 (+0.43%) | 2,258,082 |
| 10 Jan 2024 | CNY | 32.76 | 33 | 32.4 | 32.41 | 32.41 | -0.64 (-1.94%) | 1,002,636 |
| 9 Jan 2024 | CNY | 32.4 | 33.13 | 32.37 | 33.05 | 33.05 | +0.68 (+2.10%) | 1,452,113 |
| 8 Jan 2024 | CNY | 32.92 | 33.04 | 32.37 | 32.37 | 32.37 | -0.68 (-2.06%) | 989,736 |
| 5 Jan 2024 | CNY | 33.88 | 33.94 | 32.81 | 33.05 | 33.05 | -0.45 (-1.34%) | 1,350,280 |
| 4 Jan 2024 | CNY | 33.75 | 33.77 | 33.29 | 33.5 | 33.5 | -0.03 (-0.09%) | 883,806 |
| 3 Jan 2024 | CNY | 34.12 | 34.13 | 33.25 | 33.53 | 33.53 | -0.62 (-1.82%) | 1,554,735 |
| 2 Jan 2024 | CNY | 34.58 | 34.88 | 34.06 | 34.15 | 34.15 | -0.54 (-1.56%) | 1,364,550 |
| 29 Dec 2023 | CNY | 34.5 | 35.17 | 34.5 | 34.69 | 34.69 | +0.05 (+0.14%) | 2,166,159 |
| 28 Dec 2023 | CNY | 33.47 | 34.99 | 32.91 | 34.64 | 34.64 | +1.25 (+3.74%) | 2,848,615 |
| 27 Dec 2023 | CNY | 33.32 | 33.6 | 32.82 | 33.39 | 33.39 | +0.08 (+0.24%) | 1,825,196 |
| 26 Dec 2023 | CNY | 34.39 | 34.55 | 32.99 | 33.31 | 33.31 | -1.22 (-3.53%) | 2,109,905 |
| 25 Dec 2023 | CNY | 33.66 | 34.77 | 33.6 | 34.53 | 34.53 | +0.87 (+2.58%) | 2,575,695 |
| 22 Dec 2023 | CNY | 34.3 | 34.61 | 33.6 | 33.66 | 33.66 | -0.48 (-1.41%) | 1,876,889 |
| 21 Dec 2023 | CNY | 33.57 | 34.14 | 32.71 | 34.14 | 34.14 | +0.57 (+1.70%) | 2,286,065 |
| 20 Dec 2023 | CNY | 34.28 | 34.44 | 33.57 | 33.57 | 33.57 | -0.7 (-2.04%) | 1,437,300 |
| 19 Dec 2023 | CNY | 33.8 | 34.78 | 33.68 | 34.27 | 34.27 | +0.58 (+1.72%) | 1,812,808 |
| 18 Dec 2023 | CNY | 33.49 | 34.06 | 33.32 | 33.69 | 33.69 | 0.0 (0.0%) | 1,802,078 |
| 15 Dec 2023 | CNY | 34.03 | 34.16 | 33.46 | 33.69 | 33.69 | -0.21 (-0.62%) | 1,721,449 |
