| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 43.4 | 44.52 | 41.42 | 41.46 | 41.46 | -2.47 (-5.62%) | 381,024 |
| 26 Jan 2024 | CNY | 44.96 | 45.65 | 43.71 | 43.93 | 43.93 | -1.03 (-2.29%) | 341,749 |
| 25 Jan 2024 | CNY | 42.42 | 45.57 | 42.02 | 44.96 | 44.96 | +2.96 (+7.05%) | 485,729 |
| 24 Jan 2024 | CNY | 42.52 | 42.98 | 40.35 | 42 | 42 | -0.14 (-0.33%) | 392,950 |
| 23 Jan 2024 | CNY | 42.93 | 43.03 | 41.55 | 42.14 | 42.14 | -0.41 (-0.96%) | 487,679 |
| 22 Jan 2024 | CNY | 46.47 | 46.96 | 42.11 | 42.55 | 42.55 | -3.54 (-7.68%) | 476,420 |
| 19 Jan 2024 | CNY | 47.45 | 48.1 | 45.88 | 46.09 | 46.09 | -1.78 (-3.72%) | 342,606 |
| 18 Jan 2024 | CNY | 47.67 | 48.71 | 46.3 | 47.87 | 47.87 | -0.23 (-0.48%) | 395,860 |
| 17 Jan 2024 | CNY | 49.63 | 49.89 | 48.1 | 48.1 | 48.1 | -1.52 (-3.06%) | 271,735 |
| 16 Jan 2024 | CNY | 49.53 | 49.97 | 48.22 | 49.62 | 49.62 | -0.06 (-0.12%) | 330,071 |
| 15 Jan 2024 | CNY | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.0 (0.0%) | 556,283 |
| 12 Jan 2024 | CNY | 51.48 | 52.01 | 49.5 | 49.68 | 49.68 | -2.27 (-4.37%) | 347,641 |
| 11 Jan 2024 | CNY | 48.38 | 52.29 | 48.38 | 51.95 | 51.95 | +3.27 (+6.72%) | 510,177 |
| 10 Jan 2024 | CNY | 49.75 | 50.3 | 48.32 | 48.68 | 48.68 | -1.1 (-2.21%) | 290,447 |
| 9 Jan 2024 | CNY | 49.83 | 51.48 | 49.68 | 49.78 | 49.78 | -0.05 (-0.10%) | 309,527 |
| 8 Jan 2024 | CNY | 51.53 | 52.47 | 49.8 | 49.83 | 49.83 | -2.17 (-4.17%) | 362,071 |
| 5 Jan 2024 | CNY | 52.81 | 53.03 | 51.81 | 52 | 52 | -0.82 (-1.55%) | 422,660 |
| 4 Jan 2024 | CNY | 51.1 | 53.1 | 51.1 | 52.82 | 52.82 | +1.26 (+2.44%) | 528,964 |
| 3 Jan 2024 | CNY | 53.86 | 53.99 | 51.38 | 51.56 | 51.56 | -2.76 (-5.08%) | 681,355 |
| 2 Jan 2024 | CNY | 55.98 | 55.98 | 53.31 | 54.32 | 54.32 | -1.47 (-2.63%) | 892,397 |
| 29 Dec 2023 | CNY | 52.71 | 55.89 | 52.65 | 55.79 | 55.79 | +3.08 (+5.84%) | 1,222,027 |
| 28 Dec 2023 | CNY | 50.45 | 53.94 | 50.23 | 52.71 | 52.71 | +2.02 (+3.99%) | 720,310 |
| 27 Dec 2023 | CNY | 50.1 | 51.79 | 50.1 | 50.69 | 50.69 | +0.24 (+0.48%) | 365,426 |
| 26 Dec 2023 | CNY | 51.26 | 51.42 | 50 | 50.45 | 50.45 | -1.18 (-2.29%) | 974,794 |
| 25 Dec 2023 | CNY | 52.64 | 53.41 | 51 | 51.63 | 51.63 | -1.1 (-2.09%) | 580,475 |
| 22 Dec 2023 | CNY | 53.81 | 54.69 | 52.28 | 52.73 | 52.73 | -1.57 (-2.89%) | 367,532 |
| 21 Dec 2023 | CNY | 53.9 | 54.86 | 53.03 | 54.3 | 54.3 | +0.33 (+0.61%) | 360,235 |
| 20 Dec 2023 | CNY | 54.94 | 55.46 | 53.83 | 53.97 | 53.97 | -0.97 (-1.77%) | 249,865 |
| 19 Dec 2023 | CNY | 55.18 | 55.65 | 54.08 | 54.94 | 54.94 | -0.25 (-0.45%) | 303,337 |
| 18 Dec 2023 | CNY | 55.52 | 56.96 | 55.04 | 55.19 | 55.19 | +0.16 (+0.29%) | 429,086 |
