| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 35.3 | 35.7 | 33.92 | 35.7 | 35.7 | +0.67 (+1.91%) | 2,151,702 |
| 23 Jan 2024 | CNY | 34.9 | 35.66 | 34.61 | 35.03 | 35.03 | +0.04 (+0.11%) | 1,942,200 |
| 22 Jan 2024 | CNY | 37.5 | 37.94 | 34.68 | 34.99 | 34.99 | -3.06 (-8.04%) | 2,619,574 |
| 19 Jan 2024 | CNY | 37.87 | 39.49 | 37.08 | 38.05 | 38.05 | +0.05 (+0.13%) | 3,202,440 |
| 18 Jan 2024 | CNY | 38.45 | 38.65 | 37.26 | 38 | 38 | -0.46 (-1.20%) | 1,728,988 |
| 17 Jan 2024 | CNY | 39.7 | 40.29 | 38.42 | 38.46 | 38.46 | -1.42 (-3.56%) | 1,756,895 |
| 16 Jan 2024 | CNY | 40.55 | 40.55 | 39.28 | 39.88 | 39.88 | -0.74 (-1.82%) | 2,136,274 |
| 15 Jan 2024 | CNY | 41.28 | 41.28 | 40.25 | 40.62 | 40.62 | -0.96 (-2.31%) | 2,272,833 |
| 12 Jan 2024 | CNY | 42.95 | 43.16 | 41.55 | 41.58 | 41.58 | -1.46 (-3.39%) | 2,638,305 |
| 11 Jan 2024 | CNY | 41.81 | 43.22 | 41.61 | 43.04 | 43.04 | +0.95 (+2.26%) | 2,606,507 |
| 10 Jan 2024 | CNY | 41.9 | 42.69 | 40.68 | 42.09 | 42.09 | -0.05 (-0.12%) | 2,865,060 |
| 9 Jan 2024 | CNY | 42.35 | 43.47 | 41.5 | 42.14 | 42.14 | +0.07 (+0.17%) | 3,186,857 |
| 8 Jan 2024 | CNY | 42.4 | 43.72 | 42 | 42.07 | 42.07 | -0.71 (-1.66%) | 2,235,991 |
| 5 Jan 2024 | CNY | 43.58 | 44.06 | 42.36 | 42.78 | 42.78 | -0.57 (-1.31%) | 2,839,733 |
| 4 Jan 2024 | CNY | 42.87 | 44.08 | 42.53 | 43.35 | 43.35 | +0.15 (+0.35%) | 2,525,152 |
| 3 Jan 2024 | CNY | 44.03 | 44.31 | 42.48 | 43.2 | 43.2 | -1.03 (-2.33%) | 3,154,233 |
| 2 Jan 2024 | CNY | 45.5 | 45.9 | 44 | 44.23 | 44.23 | -1.39 (-3.05%) | 3,664,777 |
| 29 Dec 2023 | CNY | 44 | 45.93 | 43.99 | 45.62 | 45.62 | +1.39 (+3.14%) | 4,611,199 |
| 28 Dec 2023 | CNY | 44.94 | 45.2 | 43.34 | 44.23 | 44.23 | +0.33 (+0.75%) | 5,314,644 |
| 27 Dec 2023 | CNY | 43.24 | 43.9 | 42.3 | 43.9 | 43.9 | +0.72 (+1.67%) | 2,902,785 |
| 26 Dec 2023 | CNY | 44.43 | 44.49 | 42.7 | 43.18 | 43.18 | -1.27 (-2.86%) | 3,388,335 |
| 25 Dec 2023 | CNY | 44.1 | 45.78 | 43.8 | 44.45 | 44.45 | -0.26 (-0.58%) | 3,398,615 |
| 22 Dec 2023 | CNY | 45.6 | 46.71 | 44.51 | 44.71 | 44.71 | -0.89 (-1.95%) | 4,681,075 |
| 21 Dec 2023 | CNY | 45.52 | 46.14 | 44.2 | 45.6 | 45.6 | -0.46 (-1.00%) | 4,625,096 |
| 20 Dec 2023 | CNY | 46.69 | 47.97 | 45.88 | 46.06 | 46.06 | -0.64 (-1.37%) | 5,107,297 |
| 19 Dec 2023 | CNY | 45.88 | 47.09 | 45.6 | 46.7 | 46.7 | +0.98 (+2.14%) | 3,637,465 |
| 18 Dec 2023 | CNY | 45.27 | 46.9 | 45.27 | 45.72 | 45.72 | -0.28 (-0.61%) | 3,621,889 |
| 15 Dec 2023 | CNY | 45.87 | 47.3 | 45.21 | 46 | 46 | -0.3 (-0.65%) | 4,852,133 |
| 14 Dec 2023 | CNY | 48.15 | 49.26 | 46.23 | 46.3 | 46.3 | -2.4 (-4.93%) | 6,979,200 |
| 13 Dec 2023 | CNY | 49.95 | 50.25 | 48.7 | 48.7 | 48.7 | -0.2 (-0.41%) | 5,757,094 |
