| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 35.9 | 39 | 35.2 | 37.65 | 37.65 | +1.37 (+3.78%) | 7,212,639 |
| 23 Jan 2024 | CNY | 35 | 36.89 | 35 | 36.28 | 36.28 | +1.09 (+3.10%) | 4,784,766 |
| 22 Jan 2024 | CNY | 36 | 37.37 | 34.89 | 35.19 | 35.19 | -0.81 (-2.25%) | 4,653,022 |
| 19 Jan 2024 | CNY | 38.72 | 38.72 | 35.88 | 36 | 36 | -3.01 (-7.72%) | 6,643,154 |
| 18 Jan 2024 | CNY | 37.5 | 40.34 | 37.29 | 39.01 | 39.01 | +0.43 (+1.11%) | 6,690,880 |
| 17 Jan 2024 | CNY | 38.99 | 41.03 | 38.01 | 38.58 | 38.58 | -0.87 (-2.21%) | 5,741,533 |
| 16 Jan 2024 | CNY | 38.51 | 39.77 | 37.67 | 39.45 | 39.45 | +0.66 (+1.70%) | 5,305,194 |
| 15 Jan 2024 | CNY | 40.15 | 40.85 | 38.55 | 38.79 | 38.79 | -1.21 (-3.03%) | 4,345,196 |
| 12 Jan 2024 | CNY | 41.85 | 42.26 | 39.88 | 40 | 40 | -2.01 (-4.78%) | 4,581,373 |
| 11 Jan 2024 | CNY | 39.79 | 43 | 39.79 | 42.01 | 42.01 | +1.43 (+3.52%) | 7,144,444 |
| 10 Jan 2024 | CNY | 42 | 42.6 | 40.1 | 40.58 | 40.58 | -2.04 (-4.79%) | 6,142,736 |
| 9 Jan 2024 | CNY | 42.8 | 43.79 | 41.42 | 42.62 | 42.62 | -0.96 (-2.20%) | 7,187,713 |
| 8 Jan 2024 | CNY | 48 | 48.4 | 43.58 | 43.58 | 43.58 | -4.84 (-10.00%) | 8,478,126 |
| 5 Jan 2024 | CNY | 49 | 49.99 | 47.21 | 48.42 | 48.42 | -0.18 (-0.37%) | 9,347,924 |
| 4 Jan 2024 | CNY | 45.1 | 50.95 | 44.78 | 48.6 | 48.6 | +2.28 (+4.92%) | 13,951,770 |
| 3 Jan 2024 | CNY | 50 | 51 | 45.85 | 46.32 | 46.32 | -1.04 (-2.20%) | 15,201,480 |
| 2 Jan 2024 | CNY | 45.51 | 47.36 | 45.51 | 47.36 | 47.36 | +4.31 (+10.01%) | 4,737,022 |
| 29 Dec 2023 | CNY | 45.2 | 46.19 | 40.73 | 43.05 | 43.05 | -2.2 (-4.86%) | 17,138,060 |
| 28 Dec 2023 | CNY | 43 | 45.25 | 42.5 | 45.25 | 45.25 | +4.11 (+9.99%) | 10,044,660 |
| 27 Dec 2023 | CNY | 36.66 | 41.14 | 35.25 | 41.14 | 41.14 | +3.74 (+10%) | 12,171,900 |
| 26 Dec 2023 | CNY | 35.53 | 38.48 | 35.05 | 37.4 | 37.4 | +2.61 (+7.50%) | 12,619,550 |
| 25 Dec 2023 | CNY | 37.5 | 37.86 | 34.66 | 34.79 | 34.79 | -3.81 (-9.87%) | 11,597,486 |
| 22 Dec 2023 | CNY | 41.46 | 42.9 | 38.48 | 38.6 | 38.6 | -3.08 (-7.39%) | 14,248,710 |
| 21 Dec 2023 | CNY | 41.58 | 44.25 | 40.05 | 41.68 | 41.68 | -4.52 (-9.78%) | 15,625,150 |
| 20 Dec 2023 | CNY | 45.5 | 53.99 | 45.35 | 46.2 | 46.2 | 0.0 (0.0%) | 20,854,380 |
