| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2024 | CNY | 34.43 | 34.68 | 33.68 | 33.83 | 33.83 | -0.53 (-1.54%) | 2,986,155 |
| 18 Jan 2024 | CNY | 34.51 | 34.97 | 33.85 | 34.36 | 34.36 | -0.5 (-1.43%) | 4,043,915 |
| 17 Jan 2024 | CNY | 35.66 | 35.76 | 34.7 | 34.86 | 34.86 | -0.75 (-2.11%) | 3,076,310 |
| 16 Jan 2024 | CNY | 35.33 | 35.88 | 34.92 | 35.61 | 35.61 | -0.12 (-0.34%) | 3,726,229 |
| 15 Jan 2024 | CNY | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.0 (0.0%) | 5,826,583 |
| 12 Jan 2024 | CNY | 35.05 | 35.96 | 34.91 | 35.73 | 35.73 | +0.78 (+2.23%) | 6,839,598 |
| 11 Jan 2024 | CNY | 33.9 | 35.01 | 33.9 | 34.95 | 34.95 | +0.95 (+2.79%) | 3,410,011 |
| 10 Jan 2024 | CNY | 33.94 | 34.7 | 33.66 | 34 | 34 | -0.11 (-0.32%) | 2,378,112 |
| 9 Jan 2024 | CNY | 33.58 | 34.35 | 33.38 | 34.11 | 34.11 | +0.71 (+2.13%) | 2,992,100 |
| 8 Jan 2024 | CNY | 34.66 | 34.66 | 33.4 | 33.4 | 33.4 | -0.99 (-2.88%) | 3,297,913 |
| 5 Jan 2024 | CNY | 35.21 | 35.29 | 34.3 | 34.39 | 34.39 | -0.72 (-2.05%) | 3,555,102 |
| 4 Jan 2024 | CNY | 35.79 | 35.88 | 34.83 | 35.11 | 35.11 | -0.54 (-1.51%) | 2,792,271 |
| 3 Jan 2024 | CNY | 35.55 | 35.96 | 35.53 | 35.65 | 35.65 | -0.06 (-0.17%) | 2,011,759 |
| 2 Jan 2024 | CNY | 36.2 | 36.37 | 35.71 | 35.71 | 35.71 | -0.62 (-1.71%) | 2,564,261 |
| 29 Dec 2023 | CNY | 36.06 | 36.77 | 35.95 | 36.33 | 36.33 | +0.11 (+0.30%) | 3,528,767 |
| 28 Dec 2023 | CNY | 34.59 | 36.46 | 34.32 | 36.22 | 36.22 | +1.63 (+4.71%) | 4,704,201 |
| 27 Dec 2023 | CNY | 34.6 | 34.73 | 34.12 | 34.59 | 34.59 | +0.09 (+0.26%) | 1,619,950 |
| 26 Dec 2023 | CNY | 34.85 | 34.85 | 34.37 | 34.5 | 34.5 | -0.3 (-0.86%) | 1,414,047 |
| 25 Dec 2023 | CNY | 34.57 | 34.96 | 34.53 | 34.8 | 34.8 | +0.16 (+0.46%) | 1,673,957 |
| 22 Dec 2023 | CNY | 34.15 | 34.88 | 33.97 | 34.64 | 34.64 | +0.42 (+1.23%) | 2,915,686 |
| 21 Dec 2023 | CNY | 33.56 | 34.39 | 33.47 | 34.22 | 34.22 | +0.43 (+1.27%) | 2,543,856 |
| 20 Dec 2023 | CNY | 34.02 | 34.41 | 33.79 | 33.79 | 33.79 | -0.18 (-0.53%) | 2,931,663 |
| 19 Dec 2023 | CNY | 33.79 | 34.16 | 33.7 | 33.97 | 33.97 | +0.06 (+0.18%) | 2,184,560 |
| 18 Dec 2023 | CNY | 34.7 | 34.86 | 33.8 | 33.91 | 33.91 | -0.79 (-2.28%) | 4,230,921 |
| 15 Dec 2023 | CNY | 35.22 | 35.58 | 34.69 | 34.7 | 34.7 | -0.52 (-1.48%) | 3,806,196 |
| 14 Dec 2023 | CNY | 35.59 | 35.99 | 35.22 | 35.22 | 35.22 | -0.05 (-0.14%) | 2,793,677 |
| 13 Dec 2023 | CNY | 36.04 | 36.04 | 35.23 | 35.27 | 35.27 | -0.78 (-2.16%) | 3,259,143 |
| 12 Dec 2023 | CNY | 36.3 | 36.33 | 35.8 | 36.05 | 36.05 | -0.22 (-0.61%) | 3,003,378 |
| 11 Dec 2023 | CNY | 36.29 | 36.65 | 35.46 | 36.27 | 36.27 | -0.72 (-1.95%) | 5,237,318 |
| 8 Dec 2023 | CNY | 35.88 | 36.99 | 35.7 | 36.99 | 36.99 | +1.06 (+2.95%) | 6,007,709 |
