| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 31.17 | 31.71 | 29.7 | 29.78 | 29.78 | -0.92 (-3.00%) | 1,204,000 |
| 26 Jan 2024 | CNY | 30.55 | 31.49 | 30.4 | 30.7 | 30.7 | +0.06 (+0.20%) | 1,769,200 |
| 25 Jan 2024 | CNY | 30.1 | 30.79 | 29.62 | 30.64 | 30.64 | +0.83 (+2.78%) | 1,515,196 |
| 24 Jan 2024 | CNY | 29.4 | 30.29 | 28.88 | 29.81 | 29.81 | +0.38 (+1.29%) | 1,355,400 |
| 23 Jan 2024 | CNY | 29.67 | 29.9 | 29.01 | 29.43 | 29.43 | -0.24 (-0.81%) | 1,207,700 |
| 22 Jan 2024 | CNY | 31.38 | 31.38 | 29.34 | 29.67 | 29.67 | -1.88 (-5.96%) | 1,644,184 |
| 19 Jan 2024 | CNY | 31.65 | 32.75 | 31.29 | 31.55 | 31.55 | -0.22 (-0.69%) | 1,864,100 |
| 18 Jan 2024 | CNY | 31.8 | 32.38 | 30.88 | 31.77 | 31.77 | -0.37 (-1.15%) | 1,506,289 |
| 17 Jan 2024 | CNY | 33 | 33.09 | 32 | 32.14 | 32.14 | -0.81 (-2.46%) | 1,135,336 |
| 16 Jan 2024 | CNY | 33.27 | 33.34 | 32.34 | 32.95 | 32.95 | -0.68 (-2.02%) | 1,424,524 |
| 15 Jan 2024 | CNY | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.0 (0.0%) | 1,556,340 |
| 12 Jan 2024 | CNY | 35.47 | 35.48 | 33.59 | 33.63 | 33.63 | -1.84 (-5.19%) | 2,455,957 |
| 11 Jan 2024 | CNY | 34.46 | 35.5 | 33.9 | 35.47 | 35.47 | +0.88 (+2.54%) | 2,816,996 |
| 10 Jan 2024 | CNY | 33.87 | 35.09 | 32.5 | 34.59 | 34.59 | +0.7 (+2.07%) | 3,053,094 |
| 9 Jan 2024 | CNY | 36.1 | 37.25 | 33.5 | 33.89 | 33.89 | -2.71 (-7.40%) | 4,489,200 |
| 8 Jan 2024 | CNY | 37.64 | 37.77 | 35.51 | 36.6 | 36.6 | -2.09 (-5.40%) | 4,203,892 |
| 5 Jan 2024 | CNY | 37.48 | 39.49 | 36.81 | 38.69 | 38.69 | +1.49 (+4.01%) | 7,994,098 |
| 4 Jan 2024 | CNY | 36.1 | 37.2 | 35.47 | 37.2 | 37.2 | +1.24 (+3.45%) | 2,865,887 |
| 3 Jan 2024 | CNY | 36.12 | 36.59 | 35.64 | 35.96 | 35.96 | -0.39 (-1.07%) | 1,163,400 |
| 2 Jan 2024 | CNY | 37.11 | 37.12 | 36.23 | 36.35 | 36.35 | -0.57 (-1.54%) | 1,430,500 |
| 29 Dec 2023 | CNY | 35.94 | 37.19 | 35.94 | 36.92 | 36.92 | +0.78 (+2.16%) | 2,626,250 |
| 28 Dec 2023 | CNY | 35.46 | 36.32 | 35.07 | 36.14 | 36.14 | +0.4 (+1.12%) | 1,569,391 |
| 27 Dec 2023 | CNY | 34.73 | 35.76 | 34.73 | 35.74 | 35.74 | +1.01 (+2.91%) | 1,641,200 |
| 26 Dec 2023 | CNY | 35.5 | 35.5 | 34.52 | 34.73 | 34.73 | -0.54 (-1.53%) | 1,231,437 |
| 25 Dec 2023 | CNY | 35.84 | 36.39 | 35 | 35.27 | 35.27 | -0.58 (-1.62%) | 1,850,000 |
| 22 Dec 2023 | CNY | 36.51 | 37.18 | 35.69 | 35.85 | 35.85 | -0.68 (-1.86%) | 2,559,952 |
| 21 Dec 2023 | CNY | 35.8 | 36.8 | 35.01 | 36.53 | 36.53 | +0.74 (+2.07%) | 2,323,058 |
| 20 Dec 2023 | CNY | 35.95 | 36.84 | 35.76 | 35.79 | 35.79 | +0.05 (+0.14%) | 2,429,900 |
| 19 Dec 2023 | CNY | 35.85 | 36.12 | 35.3 | 35.74 | 35.74 | +0.15 (+0.42%) | 977,861 |
| 18 Dec 2023 | CNY | 36.2 | 36.49 | 35.49 | 35.59 | 35.59 | -0.61 (-1.69%) | 1,378,500 |
