| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2024 | CNY | 39.95 | 40.52 | 38.53 | 38.61 | 38.61 | -1.56 (-3.88%) | 1,047,904 |
| 18 Jan 2024 | CNY | 40 | 40.8 | 37.8 | 40.17 | 40.17 | +0.17 (+0.43%) | 1,635,052 |
| 17 Jan 2024 | CNY | 42.33 | 42.47 | 39.6 | 40 | 40 | -2.48 (-5.84%) | 1,155,966 |
| 16 Jan 2024 | CNY | 42.98 | 42.99 | 42.01 | 42.48 | 42.48 | -0.26 (-0.61%) | 547,500 |
| 15 Jan 2024 | CNY | 43.32 | 43.9 | 42.33 | 42.74 | 42.74 | -0.81 (-1.86%) | 756,760 |
| 12 Jan 2024 | CNY | 44.89 | 45.2 | 43.25 | 43.55 | 43.55 | -1.26 (-2.81%) | 816,026 |
| 11 Jan 2024 | CNY | 43.6 | 44.86 | 43.18 | 44.81 | 44.81 | +1.09 (+2.49%) | 766,100 |
| 10 Jan 2024 | CNY | 44 | 44.57 | 42.5 | 43.72 | 43.72 | -0.45 (-1.02%) | 777,676 |
| 9 Jan 2024 | CNY | 44.03 | 46.43 | 43.62 | 44.17 | 44.17 | +0.24 (+0.55%) | 1,051,540 |
| 8 Jan 2024 | CNY | 45.89 | 46 | 43.5 | 43.93 | 43.93 | -1.72 (-3.77%) | 1,115,882 |
| 5 Jan 2024 | CNY | 45.92 | 47.52 | 45.37 | 45.65 | 45.65 | -0.63 (-1.36%) | 1,031,544 |
| 4 Jan 2024 | CNY | 46.99 | 47.1 | 45.4 | 46.28 | 46.28 | -0.82 (-1.74%) | 1,265,493 |
| 3 Jan 2024 | CNY | 48.53 | 48.99 | 46.88 | 47.1 | 47.1 | -1.97 (-4.01%) | 2,331,408 |
| 2 Jan 2024 | CNY | 46.35 | 49.85 | 46.23 | 49.07 | 49.07 | +2.69 (+5.80%) | 3,077,523 |
| 29 Dec 2023 | CNY | 46 | 46.79 | 45.38 | 46.38 | 46.38 | +0.78 (+1.71%) | 1,822,117 |
| 28 Dec 2023 | CNY | 45.76 | 46.67 | 45.27 | 45.6 | 45.6 | -0.16 (-0.35%) | 1,563,280 |
| 27 Dec 2023 | CNY | 45.35 | 46.2 | 44.8 | 45.76 | 45.76 | +0.46 (+1.02%) | 954,539 |
| 26 Dec 2023 | CNY | 46.49 | 46.49 | 44.94 | 45.3 | 45.3 | -1.28 (-2.75%) | 962,518 |
| 25 Dec 2023 | CNY | 46.19 | 47.47 | 46.19 | 46.58 | 46.58 | +0.08 (+0.17%) | 650,939 |
| 22 Dec 2023 | CNY | 47.01 | 47.97 | 46 | 46.5 | 46.5 | -0.79 (-1.67%) | 1,142,520 |
| 21 Dec 2023 | CNY | 47.18 | 48.23 | 46.08 | 47.29 | 47.29 | -0.04 (-0.08%) | 1,425,143 |
| 20 Dec 2023 | CNY | 48.12 | 49.13 | 47.11 | 47.33 | 47.33 | -0.46 (-0.96%) | 1,266,822 |
| 19 Dec 2023 | CNY | 47.13 | 48.38 | 47.11 | 47.79 | 47.79 | +0.16 (+0.34%) | 849,500 |
| 18 Dec 2023 | CNY | 48.01 | 48.65 | 47.2 | 47.63 | 47.63 | -0.42 (-0.87%) | 990,280 |
| 15 Dec 2023 | CNY | 48.03 | 49.1 | 47.21 | 48.05 | 48.05 | -0.34 (-0.70%) | 1,053,340 |
| 14 Dec 2023 | CNY | 50.4 | 51.78 | 48.17 | 48.39 | 48.39 | -2.43 (-4.78%) | 2,409,200 |
| 13 Dec 2023 | CNY | 49.55 | 52.3 | 48.33 | 50.82 | 50.82 | +1.22 (+2.46%) | 3,419,047 |
| 12 Dec 2023 | CNY | 50.6 | 50.8 | 49.2 | 49.6 | 49.6 | -0.53 (-1.06%) | 1,490,438 |
| 11 Dec 2023 | CNY | 48 | 50.31 | 47.22 | 50.13 | 50.13 | +2.21 (+4.61%) | 2,388,380 |
| 8 Dec 2023 | CNY | 48.13 | 48.4 | 47.17 | 47.92 | 47.92 | +0.02 (+0.04%) | 1,382,165 |
