| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 33.91 | 34.65 | 33.7 | 34.08 | 34.08 | -0.23 (-0.67%) | 1,061,338 |
| 25 Jan 2024 | CNY | 34.75 | 34.75 | 33.47 | 34.31 | 34.31 | +0.03 (+0.09%) | 1,537,781 |
| 24 Jan 2024 | CNY | 32.92 | 34.93 | 32.82 | 34.28 | 34.28 | +1.35 (+4.10%) | 2,040,432 |
| 23 Jan 2024 | CNY | 32.06 | 33.6 | 31.67 | 32.93 | 32.93 | +0.86 (+2.68%) | 1,407,154 |
| 22 Jan 2024 | CNY | 33.86 | 33.99 | 31.83 | 32.07 | 32.07 | -1.99 (-5.84%) | 1,422,720 |
| 19 Jan 2024 | CNY | 33.65 | 34.46 | 33.32 | 34.06 | 34.06 | +0.41 (+1.22%) | 1,755,898 |
| 18 Jan 2024 | CNY | 33.1 | 33.99 | 33.07 | 33.65 | 33.65 | +0.38 (+1.14%) | 2,435,771 |
| 17 Jan 2024 | CNY | 34.45 | 34.63 | 33.21 | 33.27 | 33.27 | -1.23 (-3.57%) | 1,557,144 |
| 16 Jan 2024 | CNY | 34.37 | 34.98 | 33.91 | 34.5 | 34.5 | +0.59 (+1.74%) | 1,219,063 |
| 15 Jan 2024 | CNY | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.0 (0.0%) | 2,225,088 |
| 12 Jan 2024 | CNY | 34.83 | 34.86 | 33.82 | 33.91 | 33.91 | -0.92 (-2.64%) | 1,968,618 |
| 11 Jan 2024 | CNY | 34.17 | 35.38 | 33.66 | 34.83 | 34.83 | +0.66 (+1.93%) | 2,695,378 |
| 10 Jan 2024 | CNY | 35.07 | 35.07 | 34.05 | 34.17 | 34.17 | -1.12 (-3.17%) | 4,479,006 |
| 9 Jan 2024 | CNY | 33.35 | 36.55 | 33.35 | 35.29 | 35.29 | +2.06 (+6.20%) | 7,511,493 |
| 8 Jan 2024 | CNY | 33.1 | 35.35 | 33.1 | 33.23 | 33.23 | +0.79 (+2.44%) | 4,797,508 |
| 5 Jan 2024 | CNY | 32.33 | 33.08 | 32.17 | 32.44 | 32.44 | -0.11 (-0.34%) | 1,585,966 |
| 4 Jan 2024 | CNY | 32.08 | 32.98 | 32 | 32.55 | 32.55 | +0.06 (+0.18%) | 1,017,932 |
| 3 Jan 2024 | CNY | 32.75 | 32.75 | 32.07 | 32.49 | 32.49 | -0.26 (-0.79%) | 1,309,855 |
| 2 Jan 2024 | CNY | 32 | 33.18 | 32 | 32.75 | 32.75 | +0.44 (+1.36%) | 1,385,400 |
| 29 Dec 2023 | CNY | 31.78 | 32.5 | 31.52 | 32.31 | 32.31 | +0.54 (+1.70%) | 1,246,502 |
| 28 Dec 2023 | CNY | 30.6 | 32.04 | 30.33 | 31.77 | 31.77 | +1.11 (+3.62%) | 1,373,294 |
| 27 Dec 2023 | CNY | 30.61 | 30.85 | 29.96 | 30.66 | 30.66 | +0.1 (+0.33%) | 1,437,066 |
| 26 Dec 2023 | CNY | 30.44 | 30.62 | 30.05 | 30.56 | 30.56 | -0.09 (-0.29%) | 920,400 |
| 25 Dec 2023 | CNY | 30.4 | 30.73 | 29.9 | 30.65 | 30.65 | +0.05 (+0.16%) | 991,086 |
| 22 Dec 2023 | CNY | 30.86 | 30.86 | 29.99 | 30.6 | 30.6 | -0.25 (-0.81%) | 1,317,466 |
| 21 Dec 2023 | CNY | 29.77 | 30.93 | 29.3 | 30.85 | 30.85 | +1.08 (+3.63%) | 1,169,920 |
| 20 Dec 2023 | CNY | 29.85 | 30.25 | 29.71 | 29.77 | 29.77 | -0.08 (-0.27%) | 686,885 |
| 19 Dec 2023 | CNY | 29.6 | 29.99 | 29.4 | 29.85 | 29.85 | +0.18 (+0.61%) | 539,466 |
| 18 Dec 2023 | CNY | 29.92 | 30.25 | 29.53 | 29.67 | 29.67 | -0.48 (-1.59%) | 740,486 |
| 15 Dec 2023 | CNY | 29.91 | 30.39 | 29.91 | 30.15 | 30.15 | +0.16 (+0.53%) | 717,444 |
