| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 37.99 | 39.5 | 36.81 | 39.39 | 39.39 | +1.32 (+3.47%) | 2,522,277 |
| 17 Jan 2024 | CNY | 39.47 | 40.11 | 38.06 | 38.07 | 38.07 | -1.43 (-3.62%) | 1,205,582 |
| 16 Jan 2024 | CNY | 39.51 | 39.56 | 37.71 | 39.5 | 39.5 | -0.64 (-1.59%) | 2,146,876 |
| 15 Jan 2024 | CNY | 39.18 | 40.36 | 37.69 | 40.14 | 40.14 | +1.74 (+4.53%) | 3,085,072 |
| 12 Jan 2024 | CNY | 39.95 | 39.95 | 38.04 | 38.4 | 38.4 | -1.07 (-2.71%) | 1,953,177 |
| 11 Jan 2024 | CNY | 37.3 | 39.8 | 37.01 | 39.47 | 39.47 | +2.27 (+6.10%) | 1,614,912 |
| 10 Jan 2024 | CNY | 36.75 | 37.7 | 35.61 | 37.2 | 37.2 | +0.45 (+1.22%) | 1,295,215 |
| 9 Jan 2024 | CNY | 36.96 | 38.19 | 36.4 | 36.75 | 36.75 | -0.2 (-0.54%) | 1,269,031 |
| 8 Jan 2024 | CNY | 38.31 | 38.57 | 36.7 | 36.95 | 36.95 | -1.96 (-5.04%) | 1,489,410 |
| 5 Jan 2024 | CNY | 39 | 40.33 | 38.71 | 38.91 | 38.91 | -0.33 (-0.84%) | 1,250,642 |
| 4 Jan 2024 | CNY | 39.61 | 40.2 | 38.98 | 39.24 | 39.24 | -0.95 (-2.36%) | 1,933,997 |
| 3 Jan 2024 | CNY | 38.46 | 40.36 | 38.11 | 40.19 | 40.19 | +1.24 (+3.18%) | 2,272,047 |
| 2 Jan 2024 | CNY | 37.68 | 40.3 | 37.24 | 38.95 | 38.95 | +1.3 (+3.45%) | 2,593,652 |
| 29 Dec 2023 | CNY | 36.32 | 37.82 | 35.72 | 37.65 | 37.65 | +1.82 (+5.08%) | 1,175,906 |
| 28 Dec 2023 | CNY | 34.6 | 36.21 | 33.3 | 35.83 | 35.83 | +1.06 (+3.05%) | 1,338,963 |
| 27 Dec 2023 | CNY | 34.74 | 35.68 | 34.41 | 34.77 | 34.77 | +0.03 (+0.09%) | 974,352 |
| 26 Dec 2023 | CNY | 35.39 | 35.77 | 34.51 | 34.74 | 34.74 | -1.01 (-2.83%) | 885,434 |
| 25 Dec 2023 | CNY | 35.84 | 36.14 | 35.01 | 35.75 | 35.75 | -0.09 (-0.25%) | 1,161,260 |
| 22 Dec 2023 | CNY | 36.7 | 37.25 | 35.5 | 35.84 | 35.84 | -0.84 (-2.29%) | 1,369,189 |
| 21 Dec 2023 | CNY | 37.44 | 37.73 | 36.22 | 36.68 | 36.68 | -0.9 (-2.39%) | 1,568,297 |
| 20 Dec 2023 | CNY | 38.34 | 38.45 | 37.55 | 37.58 | 37.58 | -0.8 (-2.08%) | 738,158 |
| 19 Dec 2023 | CNY | 38.42 | 38.6 | 37.62 | 38.38 | 38.38 | -0.04 (-0.10%) | 1,345,907 |
| 18 Dec 2023 | CNY | 38.96 | 39.09 | 38.24 | 38.42 | 38.42 | -0.57 (-1.46%) | 1,445,423 |
| 15 Dec 2023 | CNY | 40.31 | 40.31 | 38.82 | 38.99 | 38.99 | -0.99 (-2.48%) | 1,069,842 |
| 14 Dec 2023 | CNY | 40.14 | 40.7 | 39.8 | 39.98 | 39.98 | -0.13 (-0.32%) | 719,969 |
| 13 Dec 2023 | CNY | 40.4 | 41.15 | 40.06 | 40.11 | 40.11 | -0.38 (-0.94%) | 785,656 |
| 12 Dec 2023 | CNY | 40.31 | 41.24 | 40.01 | 40.49 | 40.49 | -0.01 (-0.02%) | 810,453 |
| 11 Dec 2023 | CNY | 40.05 | 40.88 | 39.16 | 40.5 | 40.5 | -0.37 (-0.91%) | 1,563,188 |
| 8 Dec 2023 | CNY | 40.19 | 41.23 | 39.73 | 40.87 | 40.87 | +1.24 (+3.13%) | 1,453,644 |
| 7 Dec 2023 | CNY | 40 | 40.5 | 39.49 | 39.63 | 39.63 | -0.15 (-0.38%) | 1,198,069 |
