| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 33.18 | 33.26 | 31.75 | 32.76 | 32.76 | -0.19 (-0.58%) | 4,851,307 |
| 23 Jan 2024 | CNY | 31.97 | 33.3 | 31.76 | 32.95 | 32.95 | +0.95 (+2.97%) | 5,325,742 |
| 22 Jan 2024 | CNY | 33.9 | 34.38 | 31.9 | 32 | 32 | -2.51 (-7.27%) | 6,728,090 |
| 19 Jan 2024 | CNY | 35.57 | 36.6 | 34.43 | 34.51 | 34.51 | -0.04 (-0.12%) | 6,437,321 |
| 18 Jan 2024 | CNY | 34.34 | 34.62 | 33.5 | 34.55 | 34.55 | +0.04 (+0.12%) | 4,730,577 |
| 17 Jan 2024 | CNY | 36.07 | 36.13 | 34.51 | 34.51 | 34.51 | -1.66 (-4.59%) | 4,142,819 |
| 16 Jan 2024 | CNY | 36.45 | 37.11 | 35.71 | 36.17 | 36.17 | -0.38 (-1.04%) | 4,143,760 |
| 15 Jan 2024 | CNY | 37.32 | 37.55 | 36.44 | 36.55 | 36.55 | -1.16 (-3.08%) | 3,340,039 |
| 12 Jan 2024 | CNY | 37.46 | 38.49 | 37.41 | 37.71 | 37.71 | -0.12 (-0.32%) | 3,959,680 |
| 11 Jan 2024 | CNY | 36.1 | 38.26 | 36.03 | 37.83 | 37.83 | +1.73 (+4.79%) | 5,829,929 |
| 10 Jan 2024 | CNY | 35.61 | 37.18 | 35.16 | 36.1 | 36.1 | +0.28 (+0.78%) | 3,848,378 |
| 9 Jan 2024 | CNY | 35.92 | 36.72 | 35.36 | 35.82 | 35.82 | +0.09 (+0.25%) | 2,807,364 |
| 8 Jan 2024 | CNY | 36.57 | 37.27 | 35.61 | 35.73 | 35.73 | -1.27 (-3.43%) | 4,484,620 |
| 5 Jan 2024 | CNY | 37.75 | 39.1 | 36.75 | 37 | 37 | -0.5 (-1.33%) | 5,028,989 |
| 4 Jan 2024 | CNY | 38.61 | 38.61 | 37.42 | 37.5 | 37.5 | -1.02 (-2.65%) | 2,834,896 |
| 3 Jan 2024 | CNY | 38.92 | 39.14 | 38.32 | 38.52 | 38.52 | -0.48 (-1.23%) | 3,222,619 |
| 2 Jan 2024 | CNY | 39.8 | 40 | 38.92 | 39 | 39 | -0.8 (-2.01%) | 3,374,649 |
| 29 Dec 2023 | CNY | 40.04 | 40.26 | 39.51 | 39.8 | 39.8 | -0.11 (-0.28%) | 4,632,788 |
| 28 Dec 2023 | CNY | 37.32 | 40.36 | 37.32 | 39.91 | 39.91 | +2.41 (+6.43%) | 7,514,473 |
| 27 Dec 2023 | CNY | 38.16 | 38.17 | 37.14 | 37.5 | 37.5 | -0.59 (-1.55%) | 2,535,349 |
| 26 Dec 2023 | CNY | 38.74 | 38.74 | 37.96 | 38.09 | 38.09 | -0.53 (-1.37%) | 2,303,766 |
| 25 Dec 2023 | CNY | 37.92 | 38.94 | 37.92 | 38.62 | 38.62 | +0.46 (+1.21%) | 3,662,659 |
| 22 Dec 2023 | CNY | 37.48 | 38.57 | 36.66 | 38.16 | 38.16 | +0.47 (+1.25%) | 5,253,664 |
| 21 Dec 2023 | CNY | 36.61 | 37.98 | 36.47 | 37.69 | 37.69 | +1.09 (+2.98%) | 4,245,903 |
| 20 Dec 2023 | CNY | 36.9 | 37.57 | 36.6 | 36.6 | 36.6 | -0.15 (-0.41%) | 2,595,992 |
| 19 Dec 2023 | CNY | 36.65 | 36.95 | 36.44 | 36.75 | 36.75 | +0.1 (+0.27%) | 2,881,607 |
| 18 Dec 2023 | CNY | 37.91 | 38.13 | 36.44 | 36.65 | 36.65 | -1.35 (-3.55%) | 3,886,044 |
| 15 Dec 2023 | CNY | 38.24 | 38.9 | 37.96 | 38 | 38 | +0.01 (+0.03%) | 3,275,720 |
| 14 Dec 2023 | CNY | 38.67 | 39.1 | 37.99 | 37.99 | 37.99 | -0.29 (-0.76%) | 3,046,337 |
| 13 Dec 2023 | CNY | 39.48 | 39.48 | 38.21 | 38.28 | 38.28 | -1.3 (-3.28%) | 3,834,404 |
