| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 28.35 | 29.32 | 27.77 | 29.01 | 29.01 | +0.66 (+2.33%) | 1,337,473 |
| 23 Jan 2024 | CNY | 28.35 | 28.66 | 27.7 | 28.35 | 28.35 | 0.0 (0.0%) | 1,047,121 |
| 22 Jan 2024 | CNY | 30.85 | 30.85 | 27.76 | 28.35 | 28.35 | -2.3 (-7.50%) | 2,104,327 |
| 19 Jan 2024 | CNY | 31.51 | 31.9 | 30.55 | 30.65 | 30.65 | -0.91 (-2.88%) | 1,750,215 |
| 18 Jan 2024 | CNY | 32.61 | 32.95 | 30.41 | 31.56 | 31.56 | -1.06 (-3.25%) | 2,217,035 |
| 17 Jan 2024 | CNY | 32.8 | 34.22 | 32.2 | 32.62 | 32.62 | -0.17 (-0.52%) | 3,125,898 |
| 16 Jan 2024 | CNY | 31.2 | 33.1 | 30.84 | 32.79 | 32.79 | +1.55 (+4.96%) | 2,509,018 |
| 15 Jan 2024 | CNY | 31.29 | 31.6 | 30 | 31.24 | 31.24 | -0.26 (-0.83%) | 1,550,272 |
| 12 Jan 2024 | CNY | 32.33 | 34 | 30.4 | 31.5 | 31.5 | -1.14 (-3.49%) | 2,601,884 |
| 11 Jan 2024 | CNY | 30.49 | 33.33 | 30.15 | 32.64 | 32.64 | +2.49 (+8.26%) | 2,440,601 |
| 10 Jan 2024 | CNY | 30.47 | 30.67 | 29.7 | 30.15 | 30.15 | -0.32 (-1.05%) | 583,029 |
| 9 Jan 2024 | CNY | 30.69 | 31.45 | 30.12 | 30.47 | 30.47 | -0.22 (-0.72%) | 652,693 |
| 8 Jan 2024 | CNY | 32.03 | 32.59 | 30.6 | 30.69 | 30.69 | -1.54 (-4.78%) | 824,905 |
| 5 Jan 2024 | CNY | 33 | 33.28 | 32 | 32.23 | 32.23 | -0.76 (-2.30%) | 803,359 |
| 4 Jan 2024 | CNY | 33.47 | 33.49 | 32.68 | 32.99 | 32.99 | -0.14 (-0.42%) | 542,494 |
| 3 Jan 2024 | CNY | 33.88 | 33.92 | 32.91 | 33.13 | 33.13 | -0.97 (-2.84%) | 798,722 |
| 2 Jan 2024 | CNY | 35.3 | 35.3 | 34.09 | 34.1 | 34.1 | -1.15 (-3.26%) | 664,194 |
| 29 Dec 2023 | CNY | 33.77 | 35.33 | 33.6 | 35.25 | 35.25 | +1.29 (+3.80%) | 1,601,147 |
| 28 Dec 2023 | CNY | 32.72 | 34.15 | 31.33 | 33.96 | 33.96 | +1.02 (+3.10%) | 3,214,138 |
| 27 Dec 2023 | CNY | 32.5 | 33.26 | 32.5 | 32.94 | 32.94 | +0.44 (+1.35%) | 455,677 |
| 26 Dec 2023 | CNY | 32.61 | 32.75 | 32.12 | 32.5 | 32.5 | -0.32 (-0.98%) | 673,242 |
| 25 Dec 2023 | CNY | 33.05 | 33.25 | 32.53 | 32.82 | 32.82 | -0.24 (-0.73%) | 343,929 |
| 22 Dec 2023 | CNY | 33.57 | 33.76 | 32.92 | 33.06 | 33.06 | -0.71 (-2.10%) | 499,273 |
| 21 Dec 2023 | CNY | 33.4 | 33.84 | 32.5 | 33.77 | 33.77 | +0.3 (+0.90%) | 668,930 |
| 20 Dec 2023 | CNY | 33.8 | 34.15 | 33.38 | 33.47 | 33.47 | -0.34 (-1.01%) | 529,318 |
| 19 Dec 2023 | CNY | 33.3 | 33.99 | 33.08 | 33.81 | 33.81 | +0.37 (+1.11%) | 600,791 |
| 18 Dec 2023 | CNY | 34.45 | 34.45 | 33.23 | 33.44 | 33.44 | -0.73 (-2.14%) | 778,148 |
| 15 Dec 2023 | CNY | 34.76 | 34.84 | 33.72 | 34.17 | 34.17 | -0.52 (-1.50%) | 766,899 |
| 14 Dec 2023 | CNY | 36.01 | 36.2 | 34.59 | 34.69 | 34.69 | -1.47 (-4.07%) | 1,964,543 |
| 13 Dec 2023 | CNY | 34.27 | 37.66 | 34.27 | 36.16 | 36.16 | +1.89 (+5.52%) | 4,526,584 |
