| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.0 (0.0%) | 794,690 |
| 12 Jan 2024 | CNY | 36 | 36 | 34.9 | 35.08 | 35.08 | -0.38 (-1.07%) | 977,169 |
| 11 Jan 2024 | CNY | 33.85 | 35.8 | 33.85 | 35.46 | 35.46 | +1.66 (+4.91%) | 1,365,875 |
| 10 Jan 2024 | CNY | 34.51 | 35.19 | 33.39 | 33.8 | 33.8 | -0.81 (-2.34%) | 1,862,108 |
| 9 Jan 2024 | CNY | 35.85 | 36.2 | 34.56 | 34.61 | 34.61 | -1.06 (-2.97%) | 1,956,563 |
| 8 Jan 2024 | CNY | 37.4 | 37.4 | 35.67 | 35.67 | 35.67 | -1.8 (-4.80%) | 1,551,063 |
| 5 Jan 2024 | CNY | 39.7 | 40.38 | 37.11 | 37.47 | 37.47 | -2.17 (-5.47%) | 1,980,613 |
| 4 Jan 2024 | CNY | 40 | 40.2 | 39.22 | 39.64 | 39.64 | -0.23 (-0.58%) | 956,252 |
| 3 Jan 2024 | CNY | 39.99 | 40.14 | 39.51 | 39.87 | 39.87 | -0.13 (-0.33%) | 972,941 |
| 2 Jan 2024 | CNY | 40 | 40.5 | 40 | 40 | 40 | -0.18 (-0.45%) | 1,214,241 |
| 29 Dec 2023 | CNY | 39.5 | 40.35 | 39.5 | 40.18 | 40.18 | +0.66 (+1.67%) | 1,300,479 |
| 28 Dec 2023 | CNY | 37.42 | 39.77 | 37.13 | 39.52 | 39.52 | +2.1 (+5.61%) | 2,051,132 |
| 27 Dec 2023 | CNY | 38.51 | 38.79 | 37.35 | 37.42 | 37.42 | -1.09 (-2.83%) | 1,301,532 |
| 26 Dec 2023 | CNY | 39.3 | 39.3 | 38.5 | 38.51 | 38.51 | -0.83 (-2.11%) | 836,911 |
| 25 Dec 2023 | CNY | 38.25 | 39.39 | 38.14 | 39.34 | 39.34 | +1.09 (+2.85%) | 1,280,806 |
| 22 Dec 2023 | CNY | 38.78 | 39.41 | 37.96 | 38.25 | 38.25 | -0.5 (-1.29%) | 1,081,735 |
| 21 Dec 2023 | CNY | 38.3 | 39 | 37.07 | 38.75 | 38.75 | +0.4 (+1.04%) | 1,604,256 |
| 20 Dec 2023 | CNY | 38.49 | 38.97 | 38.31 | 38.35 | 38.35 | -0.44 (-1.13%) | 582,426 |
| 19 Dec 2023 | CNY | 38.58 | 39.15 | 38.15 | 38.79 | 38.79 | +0.38 (+0.99%) | 568,994 |
| 18 Dec 2023 | CNY | 39.7 | 40.1 | 38.4 | 38.41 | 38.41 | -1.25 (-3.15%) | 938,877 |
| 15 Dec 2023 | CNY | 39.05 | 40.13 | 39.05 | 39.66 | 39.66 | +0.56 (+1.43%) | 1,095,478 |
| 14 Dec 2023 | CNY | 39.69 | 40.3 | 39.02 | 39.1 | 39.1 | -0.61 (-1.54%) | 1,043,270 |
| 13 Dec 2023 | CNY | 40.77 | 40.79 | 39.48 | 39.71 | 39.71 | -0.69 (-1.71%) | 1,489,835 |
| 12 Dec 2023 | CNY | 41.78 | 41.79 | 39.02 | 40.4 | 40.4 | -1.4 (-3.35%) | 3,519,432 |
| 11 Dec 2023 | CNY | 43.27 | 43.27 | 40.8 | 41.8 | 41.8 | -0.96 (-2.25%) | 2,455,663 |
| 8 Dec 2023 | CNY | 44.24 | 44.98 | 42.7 | 42.76 | 42.76 | -1.65 (-3.72%) | 1,535,698 |
| 7 Dec 2023 | CNY | 45.16 | 45.36 | 44.3 | 44.41 | 44.41 | -1.29 (-2.82%) | 1,176,762 |
| 6 Dec 2023 | CNY | 44.95 | 46.76 | 44.95 | 45.7 | 45.7 | +0.2 (+0.44%) | 2,098,762 |
| 5 Dec 2023 | CNY | 44 | 45.99 | 43.6 | 45.5 | 45.5 | +1.15 (+2.59%) | 2,243,173 |
| 4 Dec 2023 | CNY | 43.52 | 44.76 | 42.97 | 44.35 | 44.35 | +0.82 (+1.88%) | 1,380,123 |
