| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 38.47 | 38.83 | 37.78 | 38.16 | 38.16 | -0.46 (-1.19%) | 481,190 |
| 25 Jan 2024 | CNY | 37.29 | 38.66 | 37.07 | 38.62 | 38.62 | +1.2 (+3.21%) | 496,590 |
| 24 Jan 2024 | CNY | 37 | 37.58 | 35.81 | 37.42 | 37.42 | +0.65 (+1.77%) | 529,200 |
| 23 Jan 2024 | CNY | 36.22 | 36.97 | 35.6 | 36.77 | 36.77 | +0.55 (+1.52%) | 528,833 |
| 22 Jan 2024 | CNY | 38.66 | 38.8 | 36.1 | 36.22 | 36.22 | -2.18 (-5.68%) | 827,091 |
| 19 Jan 2024 | CNY | 40.6 | 40.6 | 38.4 | 38.4 | 38.4 | -1.2 (-3.03%) | 842,500 |
| 18 Jan 2024 | CNY | 39.41 | 39.6 | 37.38 | 39.6 | 39.6 | +0.14 (+0.35%) | 1,111,400 |
| 17 Jan 2024 | CNY | 39.67 | 39.97 | 38.8 | 39.46 | 39.46 | -0.02 (-0.05%) | 480,900 |
| 16 Jan 2024 | CNY | 40.48 | 40.48 | 39.18 | 39.48 | 39.48 | -0.2 (-0.50%) | 493,700 |
| 15 Jan 2024 | CNY | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.0 (0.0%) | 324,200 |
| 12 Jan 2024 | CNY | 40.63 | 40.63 | 39.65 | 39.68 | 39.68 | -0.75 (-1.86%) | 398,000 |
| 11 Jan 2024 | CNY | 39.9 | 40.54 | 39.72 | 40.43 | 40.43 | +0.73 (+1.84%) | 391,900 |
| 10 Jan 2024 | CNY | 39.85 | 40.4 | 39.43 | 39.7 | 39.7 | -0.17 (-0.43%) | 442,657 |
| 9 Jan 2024 | CNY | 40.33 | 40.33 | 39.41 | 39.87 | 39.87 | +0.24 (+0.61%) | 455,100 |
| 8 Jan 2024 | CNY | 40.49 | 40.73 | 39.5 | 39.63 | 39.63 | -1 (-2.46%) | 473,400 |
| 5 Jan 2024 | CNY | 41.47 | 41.69 | 40.27 | 40.63 | 40.63 | -0.83 (-2.00%) | 465,200 |
| 4 Jan 2024 | CNY | 40.51 | 41.65 | 40.5 | 41.46 | 41.46 | -0.21 (-0.50%) | 424,400 |
| 3 Jan 2024 | CNY | 41.84 | 42.1 | 41.28 | 41.67 | 41.67 | +0.24 (+0.58%) | 594,397 |
| 2 Jan 2024 | CNY | 41.52 | 41.96 | 41.32 | 41.43 | 41.43 | -0.08 (-0.19%) | 453,357 |
| 29 Dec 2023 | CNY | 41.24 | 41.74 | 41.1 | 41.51 | 41.51 | +0.35 (+0.85%) | 429,500 |
| 28 Dec 2023 | CNY | 40.52 | 41.43 | 40.17 | 41.16 | 41.16 | +0.48 (+1.18%) | 533,714 |
| 27 Dec 2023 | CNY | 39.9 | 40.72 | 39.79 | 40.68 | 40.68 | +0.73 (+1.83%) | 470,200 |
| 26 Dec 2023 | CNY | 40.5 | 40.5 | 39.7 | 39.95 | 39.95 | -0.42 (-1.04%) | 535,100 |
| 25 Dec 2023 | CNY | 40.68 | 40.8 | 40.07 | 40.37 | 40.37 | -0.51 (-1.25%) | 499,300 |
| 22 Dec 2023 | CNY | 41.81 | 41.88 | 40.75 | 40.88 | 40.88 | -0.92 (-2.20%) | 668,600 |
| 21 Dec 2023 | CNY | 41.71 | 41.98 | 40.85 | 41.8 | 41.8 | 0.0 (0.0%) | 787,100 |
| 20 Dec 2023 | CNY | 41.4 | 42.35 | 41.4 | 41.8 | 41.8 | +0.26 (+0.63%) | 524,200 |
| 19 Dec 2023 | CNY | 41.7 | 41.8 | 41.1 | 41.54 | 41.54 | -0.16 (-0.38%) | 524,950 |
| 18 Dec 2023 | CNY | 42.12 | 42.64 | 41.6 | 41.7 | 41.7 | -0.44 (-1.04%) | 437,377 |
| 15 Dec 2023 | CNY | 42.76 | 43 | 42 | 42.14 | 42.14 | -0.71 (-1.66%) | 707,078 |
