| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 43.13 | 43.55 | 41.18 | 42.26 | 42.26 | -1.09 (-2.51%) | 6,126,173 |
| 24 Jan 2024 | CNY | 43.61 | 44.22 | 41.91 | 43.35 | 43.35 | -0.26 (-0.60%) | 2,559,044 |
| 23 Jan 2024 | CNY | 43.37 | 43.92 | 42.5 | 43.61 | 43.61 | +0.25 (+0.58%) | 2,095,554 |
| 22 Jan 2024 | CNY | 46 | 46.2 | 42.91 | 43.36 | 43.36 | -2.55 (-5.55%) | 2,814,908 |
| 19 Jan 2024 | CNY | 45.43 | 46.19 | 45.38 | 45.91 | 45.91 | +0.16 (+0.35%) | 2,619,480 |
| 18 Jan 2024 | CNY | 44.73 | 46.03 | 44.05 | 45.75 | 45.75 | +1.12 (+2.51%) | 3,373,179 |
| 17 Jan 2024 | CNY | 47.71 | 47.73 | 44.51 | 44.63 | 44.63 | -3.08 (-6.46%) | 3,799,438 |
| 16 Jan 2024 | CNY | 46.95 | 47.84 | 46.51 | 47.71 | 47.71 | +1.6 (+3.47%) | 4,243,661 |
| 15 Jan 2024 | CNY | 46.55 | 46.99 | 45.76 | 46.11 | 46.11 | -0.97 (-2.06%) | 3,417,790 |
| 12 Jan 2024 | CNY | 46.5 | 47.7 | 46.25 | 47.08 | 47.08 | +0.59 (+1.27%) | 2,280,065 |
| 11 Jan 2024 | CNY | 45.95 | 47.2 | 45.2 | 46.49 | 46.49 | +0.66 (+1.44%) | 2,907,602 |
| 10 Jan 2024 | CNY | 45.11 | 46.35 | 43.52 | 45.83 | 45.83 | +0.31 (+0.68%) | 4,306,163 |
| 9 Jan 2024 | CNY | 45.83 | 46.2 | 44.56 | 45.52 | 45.52 | -0.11 (-0.24%) | 3,937,215 |
| 8 Jan 2024 | CNY | 47.88 | 47.88 | 45.6 | 45.63 | 45.63 | -2.24 (-4.68%) | 3,460,685 |
| 5 Jan 2024 | CNY | 48.89 | 49.22 | 47.51 | 47.87 | 47.87 | -1.01 (-2.07%) | 1,672,027 |
| 4 Jan 2024 | CNY | 48.61 | 49.6 | 48.54 | 48.88 | 48.88 | -0.11 (-0.22%) | 1,915,426 |
| 3 Jan 2024 | CNY | 49.33 | 49.76 | 48.68 | 48.99 | 48.99 | -0.62 (-1.25%) | 1,966,183 |
| 2 Jan 2024 | CNY | 50.53 | 50.9 | 49.57 | 49.61 | 49.61 | -1.1 (-2.17%) | 2,958,890 |
| 29 Dec 2023 | CNY | 49.25 | 51 | 48.52 | 50.71 | 50.71 | +1.4 (+2.84%) | 4,020,080 |
| 28 Dec 2023 | CNY | 49.38 | 49.95 | 49.1 | 49.31 | 49.31 | -0.22 (-0.44%) | 1,996,025 |
| 27 Dec 2023 | CNY | 48.91 | 50.5 | 48.91 | 49.53 | 49.53 | +0.55 (+1.12%) | 2,763,892 |
| 26 Dec 2023 | CNY | 49.39 | 49.5 | 48.2 | 48.98 | 48.98 | -0.56 (-1.13%) | 1,404,063 |
| 25 Dec 2023 | CNY | 46.81 | 49.78 | 46.81 | 49.54 | 49.54 | +1.44 (+2.99%) | 2,417,900 |
| 22 Dec 2023 | CNY | 48.06 | 48.48 | 47.36 | 48.1 | 48.1 | -0.06 (-0.12%) | 2,473,108 |
| 21 Dec 2023 | CNY | 46.7 | 48.4 | 46.5 | 48.16 | 48.16 | +1.46 (+3.13%) | 3,727,575 |
| 20 Dec 2023 | CNY | 48.98 | 49.06 | 46.5 | 46.7 | 46.7 | -2.5 (-5.08%) | 3,272,122 |
| 19 Dec 2023 | CNY | 49.3 | 49.3 | 48.18 | 49.2 | 49.2 | 0.0 (0.0%) | 2,141,516 |
| 18 Dec 2023 | CNY | 49.03 | 49.72 | 48.52 | 49.2 | 49.2 | +0.15 (+0.31%) | 1,438,405 |
| 15 Dec 2023 | CNY | 49.9 | 50.26 | 48.68 | 49.05 | 49.05 | -0.83 (-1.66%) | 1,267,416 |
| 14 Dec 2023 | CNY | 50.8 | 51.15 | 49.81 | 49.88 | 49.88 | -1 (-1.97%) | 1,597,541 |
