| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2024 | CNY | 28.14 | 29.57 | 27.57 | 27.7 | 27.7 | -0.69 (-2.43%) | 1,230,823 |
| 29 Jan 2024 | CNY | 30 | 30.33 | 28.27 | 28.39 | 28.39 | -1.73 (-5.74%) | 1,446,754 |
| 26 Jan 2024 | CNY | 30.5 | 30.89 | 30.02 | 30.12 | 30.12 | -0.38 (-1.25%) | 843,469 |
| 25 Jan 2024 | CNY | 29.45 | 30.59 | 28.3 | 30.5 | 30.5 | +1.21 (+4.13%) | 1,276,012 |
| 24 Jan 2024 | CNY | 29.36 | 29.86 | 27.91 | 29.29 | 29.29 | -0.03 (-0.10%) | 2,199,149 |
| 23 Jan 2024 | CNY | 29.49 | 29.66 | 28.56 | 29.32 | 29.32 | -0.17 (-0.58%) | 1,430,311 |
| 22 Jan 2024 | CNY | 31.2 | 32.05 | 29.1 | 29.49 | 29.49 | -2.08 (-6.59%) | 1,880,109 |
| 19 Jan 2024 | CNY | 32.18 | 32.77 | 31.5 | 31.57 | 31.57 | -0.64 (-1.99%) | 923,643 |
| 18 Jan 2024 | CNY | 31.99 | 32.21 | 31.08 | 32.21 | 32.21 | +0.22 (+0.69%) | 1,599,238 |
| 17 Jan 2024 | CNY | 33.5 | 33.5 | 31.86 | 31.99 | 31.99 | -1.46 (-4.36%) | 1,557,140 |
| 16 Jan 2024 | CNY | 33.55 | 33.93 | 32.7 | 33.45 | 33.45 | -0.92 (-2.68%) | 1,771,748 |
| 15 Jan 2024 | CNY | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.0 (0.0%) | 1,567,693 |
| 12 Jan 2024 | CNY | 34.55 | 35.91 | 33.86 | 34.37 | 34.37 | -0.08 (-0.23%) | 2,300,927 |
| 11 Jan 2024 | CNY | 33.81 | 34.79 | 33.6 | 34.45 | 34.45 | +0.5 (+1.47%) | 1,528,142 |
| 10 Jan 2024 | CNY | 33.68 | 35.45 | 33.39 | 33.95 | 33.95 | +0.21 (+0.62%) | 2,255,179 |
| 9 Jan 2024 | CNY | 34.7 | 34.8 | 33.4 | 33.74 | 33.74 | +0.34 (+1.02%) | 1,830,417 |
| 8 Jan 2024 | CNY | 34.92 | 34.93 | 33.27 | 33.4 | 33.4 | -1.17 (-3.38%) | 1,819,878 |
| 5 Jan 2024 | CNY | 35.64 | 35.84 | 34.33 | 34.57 | 34.57 | -1.21 (-3.38%) | 1,398,053 |
| 4 Jan 2024 | CNY | 36.35 | 36.35 | 35.58 | 35.78 | 35.78 | -0.44 (-1.21%) | 1,254,119 |
| 3 Jan 2024 | CNY | 38.2 | 38.23 | 35.78 | 36.22 | 36.22 | -2 (-5.23%) | 3,059,906 |
| 2 Jan 2024 | CNY | 39 | 39.53 | 37.8 | 38.22 | 38.22 | -0.83 (-2.13%) | 2,826,555 |
| 29 Dec 2023 | CNY | 36.73 | 39.56 | 36.36 | 39.05 | 39.05 | +2.32 (+6.32%) | 4,464,844 |
| 28 Dec 2023 | CNY | 35.12 | 37.33 | 34.24 | 36.73 | 36.73 | +1.87 (+5.36%) | 2,755,013 |
| 27 Dec 2023 | CNY | 34.98 | 34.99 | 34.01 | 34.86 | 34.86 | +0.13 (+0.37%) | 2,286,516 |
| 26 Dec 2023 | CNY | 36.38 | 36.38 | 34.39 | 34.73 | 34.73 | -1.77 (-4.85%) | 3,004,375 |
| 25 Dec 2023 | CNY | 36.17 | 36.78 | 35.5 | 36.5 | 36.5 | +0.33 (+0.91%) | 1,775,237 |
| 22 Dec 2023 | CNY | 36.54 | 36.88 | 35.8 | 36.17 | 36.17 | -0.51 (-1.39%) | 2,142,671 |
| 21 Dec 2023 | CNY | 37.34 | 37.34 | 35.8 | 36.68 | 36.68 | -0.66 (-1.77%) | 2,360,899 |
| 20 Dec 2023 | CNY | 36.39 | 37.92 | 36.39 | 37.34 | 37.34 | +0.86 (+2.36%) | 2,986,869 |
| 19 Dec 2023 | CNY | 37.1 | 37.38 | 36.11 | 36.48 | 36.48 | -0.07 (-0.19%) | 2,014,485 |
