| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 27.78 | 28.17 | 27.42 | 27.76 | 27.76 | +0.35 (+1.28%) | 18,617,210 |
| 8 Jan 2024 | CNY | 27.91 | 28.06 | 27.3 | 27.41 | 27.41 | -0.51 (-1.83%) | 15,510,240 |
| 5 Jan 2024 | CNY | 28.98 | 28.98 | 27.69 | 27.92 | 27.92 | -1.26 (-4.32%) | 26,578,310 |
| 4 Jan 2024 | CNY | 29.15 | 29.39 | 28.9 | 29.18 | 29.18 | +0.13 (+0.45%) | 18,600,000 |
| 3 Jan 2024 | CNY | 29.4 | 29.58 | 28.6 | 29.05 | 29.05 | -0.48 (-1.63%) | 24,212,450 |
| 2 Jan 2024 | CNY | 29.7 | 30.08 | 29.47 | 29.53 | 29.53 | -0.23 (-0.77%) | 20,933,630 |
| 29 Dec 2023 | CNY | 29.05 | 29.85 | 28.96 | 29.76 | 29.76 | +0.66 (+2.27%) | 29,896,400 |
| 28 Dec 2023 | CNY | 28.25 | 29.27 | 28.04 | 29.1 | 29.1 | +0.72 (+2.54%) | 27,150,300 |
| 27 Dec 2023 | CNY | 28.46 | 28.58 | 28.17 | 28.38 | 28.38 | +0.02 (+0.07%) | 19,385,550 |
| 26 Dec 2023 | CNY | 29.51 | 29.51 | 28.13 | 28.36 | 28.36 | -1.18 (-3.99%) | 28,708,150 |
| 25 Dec 2023 | CNY | 29.35 | 29.87 | 29.05 | 29.54 | 29.54 | +0.33 (+1.13%) | 20,938,500 |
| 22 Dec 2023 | CNY | 30 | 30.19 | 29.1 | 29.21 | 29.21 | -0.88 (-2.92%) | 30,211,650 |
| 21 Dec 2023 | CNY | 29 | 30.65 | 28.91 | 30.09 | 30.09 | +0.64 (+2.17%) | 39,460,470 |
| 20 Dec 2023 | CNY | 30.62 | 30.68 | 29.44 | 29.45 | 29.45 | -1.23 (-4.01%) | 32,212,900 |
| 19 Dec 2023 | CNY | 30.7 | 30.75 | 29.93 | 30.68 | 30.68 | -0.09 (-0.29%) | 27,883,540 |
| 18 Dec 2023 | CNY | 31 | 31.35 | 30.45 | 30.77 | 30.77 | -0.4 (-1.28%) | 29,082,810 |
| 15 Dec 2023 | CNY | 31.8 | 31.86 | 30.85 | 31.17 | 31.17 | -0.47 (-1.49%) | 26,857,710 |
| 14 Dec 2023 | CNY | 32.3 | 32.5 | 31.58 | 31.64 | 31.64 | -0.42 (-1.31%) | 34,295,630 |
| 13 Dec 2023 | CNY | 32.45 | 32.77 | 32.03 | 32.06 | 32.06 | -0.46 (-1.41%) | 36,670,720 |
| 12 Dec 2023 | CNY | 33.05 | 33.18 | 32.07 | 32.52 | 32.52 | -0.54 (-1.63%) | 56,876,150 |
| 11 Dec 2023 | CNY | 32.39 | 33.14 | 32.18 | 33.06 | 33.06 | +0.48 (+1.47%) | 103,161,650 |
| 8 Dec 2023 | CNY | 29.72 | 32.58 | 29.72 | 32.58 | 32.58 | +2.96 (+9.99%) | 101,385,870 |
| 7 Dec 2023 | CNY | 29.2 | 30.12 | 29.14 | 29.62 | 29.62 | +0.43 (+1.47%) | 31,084,830 |
| 6 Dec 2023 | CNY | 29.24 | 29.61 | 28.95 | 29.19 | 29.19 | -0.26 (-0.88%) | 22,701,430 |
| 5 Dec 2023 | CNY | 30.7 | 30.76 | 29.45 | 29.45 | 29.45 | -1.5 (-4.85%) | 32,511,710 |
| 4 Dec 2023 | CNY | 30.61 | 31.51 | 30.43 | 30.95 | 30.95 | +0.18 (+0.58%) | 41,053,560 |
| 1 Dec 2023 | CNY | 29.4 | 31.06 | 29.21 | 30.77 | 30.77 | +1.18 (+3.99%) | 52,890,860 |
| 30 Nov 2023 | CNY | 29.51 | 29.6 | 28.94 | 29.59 | 29.59 | +0.17 (+0.58%) | 22,498,920 |
| 29 Nov 2023 | CNY | 29.75 | 30.09 | 29.42 | 29.42 | 29.42 | -0.38 (-1.28%) | 22,010,650 |
| 28 Nov 2023 | CNY | 30.16 | 30.38 | 29.4 | 29.8 | 29.8 | -0.51 (-1.68%) | 26,658,720 |
