| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 52.13 | 53.47 | 50.69 | 50.94 | 50.94 | -1.19 (-2.28%) | 573,254 |
| 25 Jan 2024 | CNY | 50.29 | 52.44 | 49.43 | 52.13 | 52.13 | +1.84 (+3.66%) | 572,931 |
| 24 Jan 2024 | CNY | 50.66 | 51.48 | 48.31 | 50.29 | 50.29 | -0.49 (-0.96%) | 420,987 |
| 23 Jan 2024 | CNY | 50.68 | 51.15 | 49.71 | 50.78 | 50.78 | +0.02 (+0.04%) | 451,021 |
| 22 Jan 2024 | CNY | 54.54 | 54.8 | 50.38 | 50.76 | 50.76 | -3.64 (-6.69%) | 677,730 |
| 19 Jan 2024 | CNY | 55.79 | 55.9 | 53.35 | 54.4 | 54.4 | -1.13 (-2.03%) | 952,611 |
| 18 Jan 2024 | CNY | 56.27 | 56.27 | 53.56 | 55.53 | 55.53 | -1.67 (-2.92%) | 1,004,324 |
| 17 Jan 2024 | CNY | 58.8 | 58.8 | 57.1 | 57.2 | 57.2 | -2.03 (-3.43%) | 472,912 |
| 16 Jan 2024 | CNY | 58.98 | 60.69 | 57.56 | 59.23 | 59.23 | +0.96 (+1.65%) | 635,038 |
| 15 Jan 2024 | CNY | 57.2 | 59.07 | 56.94 | 58.27 | 58.27 | +1.07 (+1.87%) | 328,357 |
| 12 Jan 2024 | CNY | 57.36 | 58.74 | 57.03 | 57.2 | 57.2 | -0.32 (-0.56%) | 363,015 |
| 11 Jan 2024 | CNY | 56.54 | 57.93 | 56.48 | 57.52 | 57.52 | +1.22 (+2.17%) | 317,536 |
| 10 Jan 2024 | CNY | 56.99 | 58.12 | 56.15 | 56.3 | 56.3 | -0.81 (-1.42%) | 403,866 |
| 9 Jan 2024 | CNY | 57.07 | 57.72 | 56.35 | 57.11 | 57.11 | -0.4 (-0.70%) | 400,420 |
| 8 Jan 2024 | CNY | 59.65 | 59.65 | 57.3 | 57.51 | 57.51 | -2.36 (-3.94%) | 516,066 |
| 5 Jan 2024 | CNY | 61.78 | 61.98 | 59.64 | 59.87 | 59.87 | -1.63 (-2.65%) | 291,539 |
| 4 Jan 2024 | CNY | 61.63 | 62 | 61.01 | 61.5 | 61.5 | -0.48 (-0.77%) | 233,086 |
| 3 Jan 2024 | CNY | 61.69 | 63 | 61.12 | 61.98 | 61.98 | +0.28 (+0.45%) | 332,780 |
| 2 Jan 2024 | CNY | 63.9 | 63.96 | 61.64 | 61.7 | 61.7 | -2.23 (-3.49%) | 307,814 |
| 29 Dec 2023 | CNY | 62.33 | 64.45 | 62.33 | 63.93 | 63.93 | +1.44 (+2.30%) | 335,300 |
| 28 Dec 2023 | CNY | 60.77 | 63 | 60.02 | 62.49 | 62.49 | +1.92 (+3.17%) | 473,814 |
| 27 Dec 2023 | CNY | 60.59 | 61.11 | 59.54 | 60.57 | 60.57 | +0.15 (+0.25%) | 435,845 |
| 26 Dec 2023 | CNY | 62.4 | 62.4 | 60.03 | 60.42 | 60.42 | -1.68 (-2.71%) | 334,842 |
| 25 Dec 2023 | CNY | 62.5 | 62.98 | 60.88 | 62.1 | 62.1 | -0.4 (-0.64%) | 367,297 |
| 22 Dec 2023 | CNY | 63.01 | 64.31 | 62.4 | 62.5 | 62.5 | -1.26 (-1.98%) | 336,933 |
| 21 Dec 2023 | CNY | 63.62 | 64.1 | 62.51 | 63.76 | 63.76 | +0.13 (+0.20%) | 298,571 |
| 20 Dec 2023 | CNY | 64.52 | 65.3 | 63.52 | 63.63 | 63.63 | -0.99 (-1.53%) | 286,096 |
| 19 Dec 2023 | CNY | 63.48 | 64.9 | 63.23 | 64.62 | 64.62 | +0.9 (+1.41%) | 389,989 |
| 18 Dec 2023 | CNY | 63.9 | 64.88 | 63 | 63.72 | 63.72 | -0.57 (-0.89%) | 496,495 |
| 15 Dec 2023 | CNY | 64.71 | 65.98 | 63.91 | 64.29 | 64.29 | -0.97 (-1.49%) | 349,486 |
