| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 40.95 | 41.78 | 40.03 | 41.6 | 41.6 | +0.77 (+1.89%) | 1,018,696 |
| 24 Jan 2024 | CNY | 41.53 | 41.87 | 39.47 | 40.83 | 40.83 | -0.53 (-1.28%) | 964,254 |
| 23 Jan 2024 | CNY | 40.74 | 41.87 | 39.97 | 41.36 | 41.36 | +0.66 (+1.62%) | 1,095,300 |
| 22 Jan 2024 | CNY | 43.71 | 43.99 | 40.4 | 40.7 | 40.7 | -2.97 (-6.80%) | 1,278,084 |
| 19 Jan 2024 | CNY | 44.2 | 44.81 | 43.6 | 43.67 | 43.67 | -0.64 (-1.44%) | 653,011 |
| 18 Jan 2024 | CNY | 44.34 | 44.9 | 43.01 | 44.31 | 44.31 | -0.49 (-1.09%) | 1,033,950 |
| 17 Jan 2024 | CNY | 46.6 | 46.9 | 44.8 | 44.8 | 44.8 | -2 (-4.27%) | 1,039,727 |
| 16 Jan 2024 | CNY | 48.01 | 48.19 | 46 | 46.8 | 46.8 | -1.24 (-2.58%) | 1,405,672 |
| 15 Jan 2024 | CNY | 49.17 | 49.17 | 47.96 | 48.04 | 48.04 | -1.16 (-2.36%) | 773,223 |
| 12 Jan 2024 | CNY | 49.24 | 50.37 | 49.2 | 49.2 | 49.2 | -0.45 (-0.91%) | 730,348 |
| 11 Jan 2024 | CNY | 49.2 | 49.88 | 48.26 | 49.65 | 49.65 | +0.86 (+1.76%) | 801,102 |
| 10 Jan 2024 | CNY | 50 | 50.73 | 48.7 | 48.79 | 48.79 | -1.41 (-2.81%) | 1,062,618 |
| 9 Jan 2024 | CNY | 50 | 51.13 | 49.04 | 50.2 | 50.2 | +0.69 (+1.39%) | 923,646 |
| 8 Jan 2024 | CNY | 51.19 | 51.29 | 49.35 | 49.51 | 49.51 | -1.8 (-3.51%) | 1,004,320 |
| 5 Jan 2024 | CNY | 52 | 52.98 | 51.04 | 51.31 | 51.31 | -0.67 (-1.29%) | 953,683 |
| 4 Jan 2024 | CNY | 52.75 | 52.78 | 51.78 | 51.98 | 51.98 | -0.67 (-1.27%) | 891,408 |
| 3 Jan 2024 | CNY | 54 | 54.05 | 52.05 | 52.65 | 52.65 | -1.01 (-1.88%) | 1,061,383 |
| 2 Jan 2024 | CNY | 54.96 | 55.43 | 53.47 | 53.66 | 53.66 | -1.29 (-2.35%) | 1,303,875 |
| 29 Dec 2023 | CNY | 53.45 | 55.08 | 53.2 | 54.95 | 54.95 | +1.2 (+2.23%) | 1,634,259 |
| 28 Dec 2023 | CNY | 51.74 | 54.19 | 50.88 | 53.75 | 53.75 | +1.91 (+3.68%) | 1,630,597 |
| 27 Dec 2023 | CNY | 52.19 | 52.89 | 51.11 | 51.84 | 51.84 | -0.71 (-1.35%) | 1,360,480 |
| 26 Dec 2023 | CNY | 55.2 | 55.47 | 51.56 | 52.55 | 52.55 | -3.26 (-5.84%) | 2,222,089 |
| 25 Dec 2023 | CNY | 55.01 | 57.18 | 54.8 | 55.81 | 55.81 | +0.97 (+1.77%) | 2,422,579 |
| 22 Dec 2023 | CNY | 56.29 | 56.29 | 54.22 | 54.84 | 54.84 | -1.45 (-2.58%) | 2,514,904 |
| 21 Dec 2023 | CNY | 56.91 | 57.16 | 55.61 | 56.29 | 56.29 | +0.48 (+0.86%) | 3,955,740 |
| 20 Dec 2023 | CNY | 50.72 | 55.81 | 50.36 | 55.81 | 55.81 | +5.07 (+9.99%) | 3,410,901 |
| 19 Dec 2023 | CNY | 48.22 | 51.19 | 47.92 | 50.74 | 50.74 | +2.72 (+5.66%) | 2,880,476 |
| 18 Dec 2023 | CNY | 50.29 | 50.73 | 47.93 | 48.02 | 48.02 | -2.84 (-5.58%) | 2,186,445 |
| 15 Dec 2023 | CNY | 54.8 | 54.91 | 50.68 | 50.86 | 50.86 | -4.14 (-7.53%) | 3,731,044 |
| 14 Dec 2023 | CNY | 55.85 | 57.3 | 54.01 | 55 | 55 | 0.0 (0.0%) | 3,342,167 |
