| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 49 | 49.67 | 47.68 | 48.16 | 48.16 | -1.17 (-2.37%) | 665,100 |
| 25 Jan 2024 | CNY | 48 | 49.47 | 47.37 | 49.33 | 49.33 | +1.36 (+2.84%) | 786,160 |
| 24 Jan 2024 | CNY | 47.84 | 48.98 | 46.56 | 47.97 | 47.97 | +0.31 (+0.65%) | 583,884 |
| 23 Jan 2024 | CNY | 47.77 | 47.8 | 46.2 | 47.66 | 47.66 | -0.23 (-0.48%) | 949,527 |
| 22 Jan 2024 | CNY | 51.85 | 51.94 | 47.48 | 47.89 | 47.89 | -3.96 (-7.64%) | 808,115 |
| 19 Jan 2024 | CNY | 53.42 | 53.64 | 51.5 | 51.85 | 51.85 | -1.57 (-2.94%) | 577,842 |
| 18 Jan 2024 | CNY | 54 | 54.27 | 52.43 | 53.42 | 53.42 | -0.67 (-1.24%) | 506,382 |
| 17 Jan 2024 | CNY | 56 | 56.2 | 53.87 | 54.09 | 54.09 | -2.11 (-3.75%) | 432,730 |
| 16 Jan 2024 | CNY | 57.2 | 57.21 | 55.41 | 56.2 | 56.2 | -0.72 (-1.26%) | 499,363 |
| 15 Jan 2024 | CNY | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.0 (0.0%) | 549,345 |
| 12 Jan 2024 | CNY | 57.82 | 58.48 | 56.82 | 56.92 | 56.92 | -1.01 (-1.74%) | 502,237 |
| 11 Jan 2024 | CNY | 56.6 | 58.09 | 56.6 | 57.93 | 57.93 | +0.93 (+1.63%) | 383,649 |
| 10 Jan 2024 | CNY | 57.62 | 58.4 | 56.58 | 57 | 57 | -1.01 (-1.74%) | 578,455 |
| 9 Jan 2024 | CNY | 58.03 | 59.88 | 57.68 | 58.01 | 58.01 | +0.02 (+0.03%) | 694,700 |
| 8 Jan 2024 | CNY | 58.72 | 59.3 | 57.99 | 57.99 | 57.99 | -0.88 (-1.49%) | 451,400 |
| 5 Jan 2024 | CNY | 59.62 | 60.47 | 58.5 | 58.87 | 58.87 | -0.75 (-1.26%) | 624,042 |
| 4 Jan 2024 | CNY | 60.7 | 60.7 | 59.51 | 59.62 | 59.62 | -1.26 (-2.07%) | 705,772 |
| 3 Jan 2024 | CNY | 63.28 | 63.66 | 60.21 | 60.88 | 60.88 | -3.24 (-5.05%) | 1,564,937 |
| 2 Jan 2024 | CNY | 61.25 | 66.45 | 61.25 | 64.12 | 64.12 | +3.03 (+4.96%) | 1,889,168 |
| 29 Dec 2023 | CNY | 60.4 | 61.11 | 60.34 | 61.09 | 61.09 | +0.49 (+0.81%) | 601,055 |
| 28 Dec 2023 | CNY | 59.02 | 61.49 | 58.75 | 60.6 | 60.6 | +1.39 (+2.35%) | 739,600 |
| 27 Dec 2023 | CNY | 57.6 | 59.57 | 57.32 | 59.21 | 59.21 | +1.63 (+2.83%) | 443,338 |
| 26 Dec 2023 | CNY | 58.68 | 59.06 | 57.1 | 57.58 | 57.58 | -1.33 (-2.26%) | 444,886 |
| 25 Dec 2023 | CNY | 59.7 | 60.9 | 58.9 | 58.91 | 58.91 | -0.89 (-1.49%) | 453,123 |
| 22 Dec 2023 | CNY | 60.56 | 62.21 | 59.51 | 59.8 | 59.8 | -0.8 (-1.32%) | 595,598 |
| 21 Dec 2023 | CNY | 61 | 61.68 | 58.8 | 60.6 | 60.6 | -0.69 (-1.13%) | 586,256 |
| 20 Dec 2023 | CNY | 60.15 | 62.94 | 60.15 | 61.29 | 61.29 | +0.11 (+0.18%) | 748,116 |
| 19 Dec 2023 | CNY | 59.29 | 61.8 | 58.78 | 61.18 | 61.18 | +1.89 (+3.19%) | 686,130 |
| 18 Dec 2023 | CNY | 60 | 60.47 | 59.03 | 59.29 | 59.29 | -1.17 (-1.94%) | 340,293 |
| 15 Dec 2023 | CNY | 60.98 | 60.98 | 59.7 | 60.46 | 60.46 | +0.37 (+0.62%) | 204,224 |
