| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 26.17 | 26.73 | 25.7 | 26.64 | 26.64 | +0.48 (+1.83%) | 14,228,792 |
| 23 Jan 2024 | CNY | 26 | 26.28 | 25.7 | 26.16 | 26.16 | +0.15 (+0.58%) | 9,761,674 |
| 22 Jan 2024 | CNY | 26.69 | 26.95 | 25.84 | 26.01 | 26.01 | -0.82 (-3.06%) | 14,481,514 |
| 19 Jan 2024 | CNY | 26.95 | 27.1 | 26.52 | 26.83 | 26.83 | -0.19 (-0.70%) | 10,240,166 |
| 18 Jan 2024 | CNY | 26.88 | 27.18 | 26.33 | 27.02 | 27.02 | -0.17 (-0.63%) | 17,538,665 |
| 17 Jan 2024 | CNY | 27.44 | 27.75 | 27.1 | 27.19 | 27.19 | -0.41 (-1.49%) | 15,522,149 |
| 16 Jan 2024 | CNY | 27.35 | 28.69 | 27.1 | 27.6 | 27.6 | +0.09 (+0.33%) | 23,070,354 |
| 15 Jan 2024 | CNY | 25.85 | 28.04 | 25.72 | 27.51 | 27.51 | +1.51 (+5.81%) | 24,189,794 |
| 12 Jan 2024 | CNY | 25.64 | 26.27 | 25.62 | 26 | 26 | +0.2 (+0.78%) | 11,765,531 |
| 11 Jan 2024 | CNY | 25.75 | 25.86 | 25.45 | 25.8 | 25.8 | 0.0 (0.0%) | 11,299,559 |
| 10 Jan 2024 | CNY | 25.41 | 26.09 | 25.25 | 25.8 | 25.8 | +0.32 (+1.26%) | 12,441,010 |
| 9 Jan 2024 | CNY | 25.15 | 25.58 | 24.89 | 25.48 | 25.48 | +0.08 (+0.31%) | 13,034,645 |
| 8 Jan 2024 | CNY | 25.75 | 25.75 | 25.2 | 25.4 | 25.4 | -0.38 (-1.47%) | 13,310,380 |
| 5 Jan 2024 | CNY | 25.1 | 26.24 | 24.8 | 25.78 | 25.78 | +0.68 (+2.71%) | 25,339,552 |
| 4 Jan 2024 | CNY | 24.74 | 25.29 | 24.5 | 25.1 | 25.1 | +0.29 (+1.17%) | 20,426,205 |
| 3 Jan 2024 | CNY | 24.75 | 25.3 | 24.51 | 24.81 | 24.81 | +0.11 (+0.45%) | 21,284,002 |
| 2 Jan 2024 | CNY | 24.76 | 25.7 | 24.46 | 24.7 | 24.7 | +1.34 (+5.74%) | 48,980,119 |
| 29 Dec 2023 | CNY | 23.33 | 23.48 | 23.12 | 23.36 | 23.36 | +0.06 (+0.26%) | 12,108,172 |
| 28 Dec 2023 | CNY | 22.45 | 23.36 | 22.33 | 23.3 | 23.3 | +0.85 (+3.79%) | 17,287,099 |
| 27 Dec 2023 | CNY | 22.8 | 22.91 | 22.23 | 22.45 | 22.45 | -0.51 (-2.22%) | 11,190,128 |
| 26 Dec 2023 | CNY | 22.91 | 23.23 | 22.73 | 22.96 | 22.96 | +0.1 (+0.44%) | 8,430,849 |
| 25 Dec 2023 | CNY | 22.52 | 22.91 | 22.39 | 22.86 | 22.86 | +0.34 (+1.51%) | 7,160,000 |
| 22 Dec 2023 | CNY | 22.83 | 22.94 | 22.36 | 22.52 | 22.52 | -0.43 (-1.87%) | 13,793,760 |
| 21 Dec 2023 | CNY | 22.68 | 23.5 | 22.62 | 22.95 | 22.95 | +0.16 (+0.70%) | 19,015,411 |
| 20 Dec 2023 | CNY | 22.8 | 23 | 22.55 | 22.79 | 22.79 | -0.01 (-0.04%) | 9,405,465 |
| 19 Dec 2023 | CNY | 22.36 | 22.99 | 22.33 | 22.8 | 22.8 | +0.39 (+1.74%) | 9,212,039 |
| 18 Dec 2023 | CNY | 22.75 | 22.91 | 22.24 | 22.41 | 22.41 | -0.39 (-1.71%) | 9,063,557 |
| 15 Dec 2023 | CNY | 22.33 | 23.08 | 22.33 | 22.8 | 22.8 | +0.62 (+2.80%) | 17,990,043 |
| 14 Dec 2023 | CNY | 22.34 | 22.68 | 22.16 | 22.18 | 22.18 | 0.0 (0.0%) | 5,966,748 |
| 13 Dec 2023 | CNY | 22.98 | 22.98 | 22.15 | 22.18 | 22.18 | -0.9 (-3.90%) | 12,574,941 |
