| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 25.65 | 25.91 | 24.82 | 25.48 | 25.48 | +0.1 (+0.39%) | 1,386,374 |
| 23 Jan 2024 | CNY | 24.63 | 25.66 | 24.22 | 25.38 | 25.38 | +0.59 (+2.38%) | 1,623,274 |
| 22 Jan 2024 | CNY | 25.7 | 26.56 | 24.53 | 24.79 | 24.79 | -1.41 (-5.38%) | 1,425,402 |
| 19 Jan 2024 | CNY | 26.73 | 26.78 | 26.2 | 26.2 | 26.2 | -0.5 (-1.87%) | 893,508 |
| 18 Jan 2024 | CNY | 27.63 | 27.63 | 26.04 | 26.7 | 26.7 | -0.94 (-3.40%) | 2,137,802 |
| 17 Jan 2024 | CNY | 28.2 | 28.25 | 27.59 | 27.64 | 27.64 | -0.56 (-1.99%) | 745,000 |
| 16 Jan 2024 | CNY | 28.63 | 28.63 | 27.64 | 28.2 | 28.2 | -0.59 (-2.05%) | 1,159,702 |
| 15 Jan 2024 | CNY | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.0 (0.0%) | 554,400 |
| 12 Jan 2024 | CNY | 28.8 | 29.35 | 28.47 | 28.79 | 28.79 | 0.0 (0.0%) | 849,200 |
| 11 Jan 2024 | CNY | 28.79 | 28.93 | 28.39 | 28.79 | 28.79 | -0.03 (-0.10%) | 824,800 |
| 10 Jan 2024 | CNY | 28.9 | 29.11 | 28.6 | 28.82 | 28.82 | -0.08 (-0.28%) | 521,700 |
| 9 Jan 2024 | CNY | 28.72 | 29.15 | 28.51 | 28.9 | 28.9 | +0.15 (+0.52%) | 783,200 |
| 8 Jan 2024 | CNY | 28.66 | 29.17 | 28.41 | 28.75 | 28.75 | +0.09 (+0.31%) | 865,200 |
| 5 Jan 2024 | CNY | 29.38 | 29.74 | 28.5 | 28.66 | 28.66 | -0.5 (-1.71%) | 801,800 |
| 4 Jan 2024 | CNY | 29 | 29.49 | 28.88 | 29.16 | 29.16 | +0.16 (+0.55%) | 390,102 |
| 3 Jan 2024 | CNY | 29.13 | 29.36 | 28.79 | 29 | 29 | -0.17 (-0.58%) | 577,810 |
| 2 Jan 2024 | CNY | 28.72 | 29.26 | 28.72 | 29.17 | 29.17 | +0.45 (+1.57%) | 806,819 |
| 29 Dec 2023 | CNY | 28.31 | 28.98 | 27.95 | 28.72 | 28.72 | +0.36 (+1.27%) | 926,800 |
| 28 Dec 2023 | CNY | 28.49 | 28.95 | 28.36 | 28.36 | 28.36 | -0.13 (-0.46%) | 889,141 |
| 27 Dec 2023 | CNY | 28.19 | 28.65 | 28.09 | 28.49 | 28.49 | +0.15 (+0.53%) | 470,700 |
| 26 Dec 2023 | CNY | 28.5 | 28.51 | 28.07 | 28.34 | 28.34 | -0.26 (-0.91%) | 625,600 |
| 25 Dec 2023 | CNY | 28.86 | 28.86 | 27.85 | 28.6 | 28.6 | -0.26 (-0.90%) | 1,302,028 |
| 22 Dec 2023 | CNY | 28.84 | 29.5 | 28.67 | 28.86 | 28.86 | +0.01 (+0.03%) | 1,330,996 |
| 21 Dec 2023 | CNY | 28.38 | 28.99 | 28.1 | 28.85 | 28.85 | +0.48 (+1.69%) | 889,476 |
| 20 Dec 2023 | CNY | 28.69 | 28.83 | 28.33 | 28.37 | 28.37 | +0.05 (+0.18%) | 670,200 |
| 19 Dec 2023 | CNY | 28.46 | 28.7 | 28.16 | 28.32 | 28.32 | -0.13 (-0.46%) | 407,802 |
| 18 Dec 2023 | CNY | 28.95 | 28.95 | 28.15 | 28.45 | 28.45 | -0.26 (-0.91%) | 662,374 |
| 15 Dec 2023 | CNY | 28.69 | 28.98 | 28.35 | 28.71 | 28.71 | +0.02 (+0.07%) | 545,700 |
| 14 Dec 2023 | CNY | 28.57 | 28.9 | 28.41 | 28.69 | 28.69 | +0.12 (+0.42%) | 669,700 |
| 13 Dec 2023 | CNY | 28.68 | 29.01 | 28.17 | 28.57 | 28.57 | +0.17 (+0.60%) | 1,100,302 |
