| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 37.37 | 37.8 | 36.67 | 36.73 | 36.73 | -0.19 (-0.51%) | 451,050 |
| 25 Jan 2024 | CNY | 35.41 | 36.95 | 35.05 | 36.92 | 36.92 | +1.62 (+4.59%) | 461,350 |
| 24 Jan 2024 | CNY | 35.21 | 35.8 | 33.85 | 35.3 | 35.3 | +0.03 (+0.09%) | 634,330 |
| 23 Jan 2024 | CNY | 35.5 | 36.3 | 35 | 35.27 | 35.27 | -0.45 (-1.26%) | 608,640 |
| 22 Jan 2024 | CNY | 38.36 | 38.37 | 35.5 | 35.72 | 35.72 | -2.64 (-6.88%) | 568,872 |
| 19 Jan 2024 | CNY | 38.6 | 39.18 | 38.05 | 38.36 | 38.36 | -0.29 (-0.75%) | 398,220 |
| 18 Jan 2024 | CNY | 39.26 | 39.4 | 37.62 | 38.65 | 38.65 | -0.61 (-1.55%) | 520,329 |
| 17 Jan 2024 | CNY | 40 | 40.19 | 39.21 | 39.26 | 39.26 | -0.75 (-1.87%) | 353,050 |
| 16 Jan 2024 | CNY | 40.93 | 41 | 39.57 | 40.01 | 40.01 | -1.34 (-3.24%) | 720,300 |
| 15 Jan 2024 | CNY | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.0 (0.0%) | 364,970 |
| 12 Jan 2024 | CNY | 41.64 | 42.42 | 41.3 | 41.35 | 41.35 | -0.58 (-1.38%) | 394,681 |
| 11 Jan 2024 | CNY | 41.75 | 41.96 | 41.05 | 41.93 | 41.93 | +0.73 (+1.77%) | 402,871 |
| 10 Jan 2024 | CNY | 41.95 | 42.18 | 41.08 | 41.2 | 41.2 | -0.79 (-1.88%) | 375,230 |
| 9 Jan 2024 | CNY | 41.41 | 42.65 | 41.41 | 41.99 | 41.99 | +0.45 (+1.08%) | 408,630 |
| 8 Jan 2024 | CNY | 42.71 | 42.75 | 41.43 | 41.54 | 41.54 | -1.07 (-2.51%) | 454,350 |
| 5 Jan 2024 | CNY | 43.09 | 43.8 | 42.33 | 42.61 | 42.61 | -0.53 (-1.23%) | 473,210 |
| 4 Jan 2024 | CNY | 43.14 | 43.51 | 42.75 | 43.14 | 43.14 | +0.03 (+0.07%) | 276,060 |
| 3 Jan 2024 | CNY | 43.55 | 43.66 | 42.83 | 43.11 | 43.11 | -0.58 (-1.33%) | 281,930 |
| 2 Jan 2024 | CNY | 43.64 | 43.88 | 43.53 | 43.69 | 43.69 | +0.05 (+0.11%) | 416,813 |
| 29 Dec 2023 | CNY | 43.16 | 43.95 | 43.1 | 43.64 | 43.64 | +0.42 (+0.97%) | 540,910 |
| 28 Dec 2023 | CNY | 41.4 | 43.6 | 40.81 | 43.22 | 43.22 | +1.81 (+4.37%) | 973,536 |
| 27 Dec 2023 | CNY | 40.92 | 41.73 | 40.41 | 41.41 | 41.41 | +0.72 (+1.77%) | 504,413 |
| 26 Dec 2023 | CNY | 41.89 | 41.98 | 40.65 | 40.69 | 40.69 | -1.16 (-2.77%) | 531,980 |
| 25 Dec 2023 | CNY | 41.75 | 42.3 | 41.53 | 41.85 | 41.85 | -0.15 (-0.36%) | 377,496 |
| 22 Dec 2023 | CNY | 42.7 | 43.15 | 41.75 | 42 | 42 | -0.86 (-2.01%) | 583,350 |
| 21 Dec 2023 | CNY | 43.47 | 43.6 | 41.54 | 42.86 | 42.86 | -0.62 (-1.43%) | 1,021,566 |
| 20 Dec 2023 | CNY | 43.02 | 44.7 | 43.02 | 43.48 | 43.48 | +0.5 (+1.16%) | 1,125,582 |
| 19 Dec 2023 | CNY | 42.29 | 43.18 | 42 | 42.98 | 42.98 | +0.79 (+1.87%) | 565,624 |
| 18 Dec 2023 | CNY | 42.82 | 43.3 | 42.15 | 42.19 | 42.19 | -0.84 (-1.95%) | 508,897 |
| 15 Dec 2023 | CNY | 43.43 | 43.92 | 42.91 | 43.03 | 43.03 | -0.57 (-1.31%) | 675,500 |
