| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 27.29 | 27.58 | 26.75 | 27.5 | 27.5 | +0.14 (+0.51%) | 3,679,833 |
| 3 Jan 2024 | CNY | 28.2 | 28.2 | 27 | 27.36 | 27.36 | -0.92 (-3.25%) | 6,040,679 |
| 2 Jan 2024 | CNY | 27.97 | 28.44 | 27.41 | 28.28 | 28.28 | +0.3 (+1.07%) | 5,041,239 |
| 29 Dec 2023 | CNY | 27.35 | 28.52 | 27.21 | 27.98 | 27.98 | +0.53 (+1.93%) | 7,410,220 |
| 28 Dec 2023 | CNY | 27.45 | 27.63 | 27.08 | 27.45 | 27.45 | -0.1 (-0.36%) | 6,053,396 |
| 27 Dec 2023 | CNY | 26.35 | 27.76 | 26.06 | 27.55 | 27.55 | +1.35 (+5.15%) | 9,352,069 |
| 26 Dec 2023 | CNY | 26.28 | 26.32 | 25.7 | 26.2 | 26.2 | -0.1 (-0.38%) | 2,847,041 |
| 25 Dec 2023 | CNY | 25.88 | 26.32 | 25.66 | 26.3 | 26.3 | +0.42 (+1.62%) | 2,582,138 |
| 22 Dec 2023 | CNY | 26.15 | 26.34 | 25.6 | 25.88 | 25.88 | -0.27 (-1.03%) | 2,840,064 |
| 21 Dec 2023 | CNY | 25.72 | 26.17 | 25.17 | 26.15 | 26.15 | +0.34 (+1.32%) | 3,199,087 |
| 20 Dec 2023 | CNY | 25.73 | 26.46 | 25.73 | 25.81 | 25.81 | +0.03 (+0.12%) | 3,676,650 |
| 19 Dec 2023 | CNY | 25.51 | 26.08 | 25.23 | 25.78 | 25.78 | +0.2 (+0.78%) | 1,519,372 |
| 18 Dec 2023 | CNY | 25.25 | 25.83 | 25.16 | 25.58 | 25.58 | +0.19 (+0.75%) | 1,515,211 |
| 15 Dec 2023 | CNY | 25.79 | 25.85 | 25.35 | 25.39 | 25.39 | -0.51 (-1.97%) | 1,575,048 |
| 14 Dec 2023 | CNY | 26.17 | 26.4 | 25.63 | 25.9 | 25.9 | -0.25 (-0.96%) | 2,399,375 |
| 13 Dec 2023 | CNY | 26.06 | 26.75 | 25.75 | 26.15 | 26.15 | +0.01 (+0.04%) | 3,955,252 |
| 12 Dec 2023 | CNY | 26.25 | 26.35 | 26.01 | 26.14 | 26.14 | -0.1 (-0.38%) | 1,634,038 |
| 11 Dec 2023 | CNY | 25.75 | 26.28 | 25.51 | 26.24 | 26.24 | +0.52 (+2.02%) | 2,657,354 |
| 8 Dec 2023 | CNY | 26 | 26.19 | 25.7 | 25.72 | 25.72 | -0.18 (-0.69%) | 1,287,539 |
| 7 Dec 2023 | CNY | 25.58 | 26.22 | 25.44 | 25.9 | 25.9 | +0.26 (+1.01%) | 2,048,689 |
| 6 Dec 2023 | CNY | 25.23 | 25.95 | 25.08 | 25.64 | 25.64 | +0.29 (+1.14%) | 1,795,506 |
| 5 Dec 2023 | CNY | 26.06 | 26.06 | 25.33 | 25.35 | 25.35 | -0.77 (-2.95%) | 1,880,917 |
| 4 Dec 2023 | CNY | 25.79 | 26.29 | 25.39 | 26.12 | 26.12 | +0.39 (+1.52%) | 2,522,263 |
| 1 Dec 2023 | CNY | 25.45 | 25.83 | 25 | 25.73 | 25.73 | +0.14 (+0.55%) | 1,918,529 |
| 30 Nov 2023 | CNY | 26.01 | 26.07 | 25.3 | 25.59 | 25.59 | -0.48 (-1.84%) | 2,442,056 |
| 29 Nov 2023 | CNY | 26.11 | 26.44 | 25.98 | 26.07 | 26.07 | -0.2 (-0.76%) | 1,880,824 |
| 28 Nov 2023 | CNY | 25.82 | 26.6 | 25.55 | 26.27 | 26.27 | +0.44 (+1.70%) | 3,286,822 |
| 27 Nov 2023 | CNY | 25.68 | 26.38 | 25.61 | 25.83 | 25.83 | -0.17 (-0.65%) | 1,939,596 |
| 24 Nov 2023 | CNY | 26.18 | 26.49 | 25.4 | 26 | 26 | -0.57 (-2.15%) | 4,734,311 |
| 23 Nov 2023 | CNY | 25.43 | 27.78 | 25.41 | 26.57 | 26.57 | +0.97 (+3.79%) | 7,709,886 |
