| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 34.38 | 34.5 | 32.12 | 33.59 | 33.59 | -0.47 (-1.38%) | 2,828,241 |
| 23 Jan 2024 | CNY | 33.5 | 34.74 | 32.8 | 34.06 | 34.06 | +0.78 (+2.34%) | 3,064,106 |
| 22 Jan 2024 | CNY | 35.8 | 36 | 33.08 | 33.28 | 33.28 | -2.82 (-7.81%) | 3,160,147 |
| 19 Jan 2024 | CNY | 37.26 | 37.85 | 36.1 | 36.1 | 36.1 | -1.14 (-3.06%) | 2,244,671 |
| 18 Jan 2024 | CNY | 36.6 | 37.35 | 35.7 | 37.24 | 37.24 | +0.57 (+1.55%) | 3,152,815 |
| 17 Jan 2024 | CNY | 37.98 | 38.1 | 36.67 | 36.67 | 36.67 | -1.31 (-3.45%) | 2,942,237 |
| 16 Jan 2024 | CNY | 38.36 | 38.48 | 37.01 | 37.98 | 37.98 | +0.95 (+2.57%) | 3,768,300 |
| 15 Jan 2024 | CNY | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.0 (0.0%) | 5,309,082 |
| 12 Jan 2024 | CNY | 37.63 | 38.06 | 37.03 | 37.03 | 37.03 | -0.84 (-2.22%) | 2,153,153 |
| 11 Jan 2024 | CNY | 36.5 | 38.18 | 36.06 | 37.87 | 37.87 | +1.33 (+3.64%) | 2,647,793 |
| 10 Jan 2024 | CNY | 36.58 | 37.35 | 35.58 | 36.54 | 36.54 | -0.04 (-0.11%) | 2,026,077 |
| 9 Jan 2024 | CNY | 36.59 | 37.52 | 36.23 | 36.58 | 36.58 | +0.01 (+0.03%) | 2,753,952 |
| 8 Jan 2024 | CNY | 37.46 | 37.77 | 36.56 | 36.57 | 36.57 | -1.16 (-3.07%) | 2,187,797 |
| 5 Jan 2024 | CNY | 39.01 | 39.5 | 37.45 | 37.73 | 37.73 | -1.28 (-3.28%) | 2,256,666 |
| 4 Jan 2024 | CNY | 40.09 | 40.09 | 38.92 | 39.01 | 39.01 | -1.08 (-2.69%) | 1,878,710 |
| 3 Jan 2024 | CNY | 40.46 | 40.77 | 39.48 | 40.09 | 40.09 | -0.54 (-1.33%) | 2,052,880 |
| 2 Jan 2024 | CNY | 41.2 | 41.44 | 40.5 | 40.63 | 40.63 | -0.86 (-2.07%) | 2,342,850 |
| 29 Dec 2023 | CNY | 40.78 | 41.6 | 40.78 | 41.49 | 41.49 | +0.52 (+1.27%) | 3,227,581 |
| 28 Dec 2023 | CNY | 37.59 | 41.66 | 37.34 | 40.97 | 40.97 | +3.26 (+8.64%) | 5,257,834 |
| 27 Dec 2023 | CNY | 37.7 | 38.13 | 37.42 | 37.71 | 37.71 | +0.15 (+0.40%) | 2,023,893 |
| 26 Dec 2023 | CNY | 38.38 | 38.38 | 37.2 | 37.56 | 37.56 | -0.62 (-1.62%) | 2,081,965 |
| 25 Dec 2023 | CNY | 38.41 | 38.95 | 37.93 | 38.18 | 38.18 | -0.25 (-0.65%) | 1,711,531 |
| 22 Dec 2023 | CNY | 38.88 | 39.32 | 38.08 | 38.43 | 38.43 | -0.38 (-0.98%) | 2,787,323 |
| 21 Dec 2023 | CNY | 38 | 39.25 | 37.74 | 38.81 | 38.81 | +0.58 (+1.52%) | 2,871,322 |
| 20 Dec 2023 | CNY | 39.12 | 39.38 | 38.17 | 38.23 | 38.23 | -0.94 (-2.40%) | 1,916,881 |
| 19 Dec 2023 | CNY | 38.98 | 39.76 | 38.66 | 39.17 | 39.17 | +0.1 (+0.26%) | 2,195,602 |
| 18 Dec 2023 | CNY | 40.95 | 40.95 | 38.99 | 39.07 | 39.07 | -1.88 (-4.59%) | 3,601,757 |
| 15 Dec 2023 | CNY | 41.48 | 41.98 | 40.72 | 40.95 | 40.95 | -0.53 (-1.28%) | 1,682,948 |
| 14 Dec 2023 | CNY | 41.68 | 42.55 | 41.36 | 41.48 | 41.48 | -0.13 (-0.31%) | 2,018,279 |
| 13 Dec 2023 | CNY | 42.38 | 42.57 | 41.53 | 41.61 | 41.61 | -0.81 (-1.91%) | 1,738,404 |
