| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 24.05 | 24.27 | 23.85 | 24.15 | 24.15 | +0.22 (+0.92%) | 3,792,280 |
| 8 Jan 2024 | CNY | 24.5 | 24.56 | 23.93 | 23.93 | 23.93 | -0.59 (-2.41%) | 6,571,000 |
| 5 Jan 2024 | CNY | 24.7 | 24.89 | 24.47 | 24.52 | 24.52 | -0.29 (-1.17%) | 3,805,950 |
| 4 Jan 2024 | CNY | 25.08 | 25.35 | 24.79 | 24.81 | 24.81 | -0.27 (-1.08%) | 4,810,150 |
| 3 Jan 2024 | CNY | 24.65 | 25.4 | 24.4 | 25.08 | 25.08 | +0.39 (+1.58%) | 9,309,710 |
| 2 Jan 2024 | CNY | 25.93 | 25.94 | 24.69 | 24.69 | 24.69 | -1.55 (-5.91%) | 16,159,730 |
| 29 Dec 2023 | CNY | 26.1 | 26.48 | 24.18 | 26.24 | 26.24 | +0.13 (+0.50%) | 24,452,580 |
| 28 Dec 2023 | CNY | 26 | 26.43 | 25.77 | 26.11 | 26.11 | +0.09 (+0.35%) | 8,100,590 |
| 27 Dec 2023 | CNY | 26.56 | 26.65 | 26.01 | 26.02 | 26.02 | -0.59 (-2.22%) | 4,430,560 |
| 26 Dec 2023 | CNY | 26.28 | 26.9 | 26.25 | 26.61 | 26.61 | +0.38 (+1.45%) | 4,068,840 |
| 25 Dec 2023 | CNY | 26.25 | 26.44 | 25.91 | 26.23 | 26.23 | -0.23 (-0.87%) | 4,050,850 |
| 22 Dec 2023 | CNY | 26.4 | 26.78 | 25.9 | 26.46 | 26.46 | +0.05 (+0.19%) | 6,357,670 |
| 21 Dec 2023 | CNY | 26.78 | 27 | 26 | 26.41 | 26.41 | -0.5 (-1.86%) | 7,174,730 |
| 20 Dec 2023 | CNY | 27.38 | 27.5 | 26.74 | 26.91 | 26.91 | -0.34 (-1.25%) | 5,040,780 |
| 19 Dec 2023 | CNY | 27.05 | 27.34 | 26.9 | 27.25 | 27.25 | +0.17 (+0.63%) | 3,988,280 |
| 18 Dec 2023 | CNY | 27.49 | 27.54 | 26.92 | 27.08 | 27.08 | -0.41 (-1.49%) | 4,317,150 |
| 15 Dec 2023 | CNY | 27.93 | 28.09 | 27.4 | 27.49 | 27.49 | -0.5 (-1.79%) | 3,446,670 |
| 14 Dec 2023 | CNY | 27.94 | 28.17 | 27.81 | 27.99 | 27.99 | +0.13 (+0.47%) | 2,731,520 |
| 13 Dec 2023 | CNY | 28 | 28.13 | 27.81 | 27.86 | 27.86 | -0.16 (-0.57%) | 2,481,650 |
| 12 Dec 2023 | CNY | 27.48 | 28.18 | 27.31 | 28.02 | 28.02 | +0.56 (+2.04%) | 4,900,150 |
| 11 Dec 2023 | CNY | 27.53 | 27.75 | 27.08 | 27.46 | 27.46 | -0.1 (-0.36%) | 4,113,110 |
| 8 Dec 2023 | CNY | 27.92 | 27.99 | 27.32 | 27.56 | 27.56 | -0.26 (-0.93%) | 5,501,170 |
| 7 Dec 2023 | CNY | 28.2 | 28.2 | 27.78 | 27.82 | 27.82 | -0.43 (-1.52%) | 3,423,780 |
| 6 Dec 2023 | CNY | 27.88 | 28.48 | 27.82 | 28.25 | 28.25 | +0.29 (+1.04%) | 4,945,010 |
| 5 Dec 2023 | CNY | 28.28 | 28.77 | 27.96 | 27.96 | 27.96 | -0.3 (-1.06%) | 8,769,560 |
| 4 Dec 2023 | CNY | 27.28 | 28.8 | 27.17 | 28.26 | 28.26 | +1.06 (+3.90%) | 9,357,310 |
| 1 Dec 2023 | CNY | 27.21 | 27.34 | 26.77 | 27.2 | 27.2 | +0.06 (+0.22%) | 4,054,620 |
| 30 Nov 2023 | CNY | 27.29 | 27.29 | 26.94 | 27.14 | 27.14 | -0.16 (-0.59%) | 3,219,990 |
| 29 Nov 2023 | CNY | 27.48 | 27.48 | 27.11 | 27.3 | 27.3 | -0.08 (-0.29%) | 4,155,950 |
| 28 Nov 2023 | CNY | 27.19 | 27.53 | 26.94 | 27.38 | 27.38 | +0.13 (+0.48%) | 3,896,250 |
