| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 25.5 | 25.77 | 25.06 | 25.33 | 25.33 | -0.27 (-1.05%) | 73,969,611 |
| 2 Jan 2024 | CNY | 26.5 | 26.51 | 25.58 | 25.6 | 25.6 | -0.88 (-3.32%) | 112,461,318 |
| 29 Dec 2023 | CNY | 26.25 | 26.53 | 26.1 | 26.48 | 26.48 | +0.18 (+0.68%) | 80,246,966 |
| 28 Dec 2023 | CNY | 24.54 | 26.41 | 24.46 | 26.3 | 26.3 | +1.66 (+6.74%) | 167,972,268 |
| 27 Dec 2023 | CNY | 24.63 | 24.85 | 24.48 | 24.64 | 24.64 | 0.0 (0.0%) | 52,359,613 |
| 26 Dec 2023 | CNY | 25.27 | 25.32 | 24.38 | 24.64 | 24.64 | -0.68 (-2.69%) | 70,943,156 |
| 25 Dec 2023 | CNY | 25.1 | 25.66 | 25.1 | 25.32 | 25.32 | +0.15 (+0.60%) | 44,630,398 |
| 22 Dec 2023 | CNY | 25.57 | 25.95 | 25.01 | 25.17 | 25.17 | -0.4 (-1.56%) | 69,032,453 |
| 21 Dec 2023 | CNY | 24.93 | 25.74 | 24.7 | 25.57 | 25.57 | +0.41 (+1.63%) | 73,845,937 |
| 20 Dec 2023 | CNY | 25.94 | 26.01 | 25.15 | 25.16 | 25.16 | -0.78 (-3.01%) | 72,127,672 |
| 19 Dec 2023 | CNY | 25.83 | 26.24 | 25.66 | 25.94 | 25.94 | -0.03 (-0.12%) | 59,791,892 |
| 18 Dec 2023 | CNY | 26.45 | 26.54 | 25.75 | 25.97 | 25.97 | -0.71 (-2.66%) | 78,495,734 |
| 15 Dec 2023 | CNY | 26.46 | 27.24 | 26.12 | 26.68 | 26.68 | +0.33 (+1.25%) | 142,809,145 |
| 14 Dec 2023 | CNY | 26.04 | 27.27 | 26.04 | 26.35 | 26.35 | +0.47 (+1.82%) | 128,124,810 |
| 13 Dec 2023 | CNY | 26.45 | 26.52 | 25.88 | 25.88 | 25.88 | -0.57 (-2.16%) | 56,354,926 |
| 12 Dec 2023 | CNY | 26.45 | 26.78 | 26.2 | 26.45 | 26.45 | -0.12 (-0.45%) | 65,630,255 |
| 11 Dec 2023 | CNY | 25.9 | 26.62 | 25.51 | 26.57 | 26.57 | +0.47 (+1.80%) | 96,061,603 |
| 8 Dec 2023 | CNY | 25.1 | 26.48 | 25.04 | 26.1 | 26.1 | +0.93 (+3.69%) | 129,280,737 |
| 7 Dec 2023 | CNY | 25.14 | 25.37 | 24.92 | 25.17 | 25.17 | -0.04 (-0.16%) | 52,048,417 |
| 6 Dec 2023 | CNY | 25 | 25.42 | 24.92 | 25.21 | 25.21 | +0.13 (+0.52%) | 47,978,811 |
| 5 Dec 2023 | CNY | 25.65 | 25.65 | 25.03 | 25.08 | 25.08 | -0.7 (-2.72%) | 70,361,451 |
| 4 Dec 2023 | CNY | 26.15 | 26.3 | 25.61 | 25.78 | 25.78 | -0.36 (-1.38%) | 69,032,604 |
| 1 Dec 2023 | CNY | 25.59 | 26.28 | 25.52 | 26.14 | 26.14 | +0.51 (+1.99%) | 77,140,147 |
| 30 Nov 2023 | CNY | 25.64 | 25.84 | 25.43 | 25.63 | 25.63 | -0.15 (-0.58%) | 43,547,858 |
| 29 Nov 2023 | CNY | 25.98 | 26.15 | 25.71 | 25.78 | 25.78 | -0.2 (-0.77%) | 46,295,489 |
| 28 Nov 2023 | CNY | 26.09 | 26.19 | 25.79 | 25.98 | 25.98 | -0.13 (-0.50%) | 45,525,207 |
| 27 Nov 2023 | CNY | 26.06 | 26.36 | 25.85 | 26.11 | 26.11 | -0.14 (-0.53%) | 50,147,109 |
| 24 Nov 2023 | CNY | 26.82 | 26.85 | 26.16 | 26.25 | 26.25 | -0.58 (-2.16%) | 60,801,232 |
| 23 Nov 2023 | CNY | 26.67 | 26.83 | 26.38 | 26.83 | 26.83 | +0.26 (+0.98%) | 61,211,693 |
| 22 Nov 2023 | CNY | 27.21 | 27.24 | 26.57 | 26.57 | 26.57 | -0.67 (-2.46%) | 82,841,573 |
