| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 25.76 | 26.03 | 24.5 | 24.6 | 24.6 | -1 (-3.91%) | 16,186,380 |
| 8 Jan 2024 | CNY | 26.85 | 26.85 | 25.5 | 25.6 | 25.6 | -1.38 (-5.11%) | 11,893,900 |
| 5 Jan 2024 | CNY | 27.88 | 27.92 | 26.79 | 26.98 | 26.98 | -0.69 (-2.49%) | 7,244,230 |
| 4 Jan 2024 | CNY | 28.06 | 28.25 | 27.6 | 27.67 | 27.67 | -0.52 (-1.84%) | 5,775,180 |
| 3 Jan 2024 | CNY | 29.01 | 29.02 | 28.02 | 28.19 | 28.19 | -0.87 (-2.99%) | 8,925,840 |
| 2 Jan 2024 | CNY | 29.51 | 29.66 | 29.01 | 29.06 | 29.06 | -0.47 (-1.59%) | 7,517,780 |
| 29 Dec 2023 | CNY | 28.83 | 29.61 | 28.68 | 29.53 | 29.53 | +0.6 (+2.07%) | 9,202,660 |
| 28 Dec 2023 | CNY | 28.66 | 29.2 | 28.23 | 28.93 | 28.93 | +0.01 (+0.03%) | 11,050,860 |
| 27 Dec 2023 | CNY | 27.99 | 29.42 | 27.99 | 28.92 | 28.92 | +0.94 (+3.36%) | 15,126,550 |
| 26 Dec 2023 | CNY | 29.42 | 29.49 | 27 | 27.98 | 27.98 | -1.41 (-4.80%) | 13,037,080 |
| 25 Dec 2023 | CNY | 29.8 | 30.15 | 29.09 | 29.39 | 29.39 | -0.38 (-1.28%) | 5,850,170 |
| 22 Dec 2023 | CNY | 31.12 | 31.19 | 29.65 | 29.77 | 29.77 | -1.35 (-4.34%) | 11,203,190 |
| 21 Dec 2023 | CNY | 30.15 | 31.77 | 30 | 31.12 | 31.12 | +0.8 (+2.64%) | 10,815,260 |
| 20 Dec 2023 | CNY | 31.45 | 31.53 | 30.29 | 30.32 | 30.32 | -1.25 (-3.96%) | 9,294,850 |
| 19 Dec 2023 | CNY | 31.03 | 32.06 | 30.9 | 31.57 | 31.57 | +0.74 (+2.40%) | 10,092,660 |
| 18 Dec 2023 | CNY | 31.45 | 32.07 | 30.75 | 30.83 | 30.83 | -0.51 (-1.63%) | 10,234,880 |
| 15 Dec 2023 | CNY | 31.45 | 31.6 | 30.86 | 31.34 | 31.34 | +0.09 (+0.29%) | 7,965,800 |
| 14 Dec 2023 | CNY | 31.79 | 31.93 | 31.06 | 31.25 | 31.25 | -0.33 (-1.04%) | 9,806,360 |
| 13 Dec 2023 | CNY | 32.01 | 32.56 | 31.53 | 31.58 | 31.58 | -0.6 (-1.86%) | 11,157,920 |
| 12 Dec 2023 | CNY | 31.93 | 32.55 | 31.88 | 32.18 | 32.18 | +0.18 (+0.56%) | 13,869,310 |
| 11 Dec 2023 | CNY | 31.3 | 32.09 | 30.95 | 32 | 32 | +0.57 (+1.81%) | 14,659,640 |
| 8 Dec 2023 | CNY | 30.48 | 32.59 | 30.45 | 31.43 | 31.43 | +1.02 (+3.35%) | 26,078,860 |
| 7 Dec 2023 | CNY | 29.73 | 30.8 | 29.73 | 30.41 | 30.41 | +0.49 (+1.64%) | 11,340,280 |
| 6 Dec 2023 | CNY | 30.3 | 30.68 | 29.58 | 29.92 | 29.92 | -0.5 (-1.64%) | 9,789,090 |
| 5 Dec 2023 | CNY | 31.46 | 31.76 | 30.41 | 30.42 | 30.42 | -1.19 (-3.76%) | 14,117,650 |
| 4 Dec 2023 | CNY | 30.65 | 32.67 | 30.41 | 31.61 | 31.61 | +1.23 (+4.05%) | 21,082,030 |
| 1 Dec 2023 | CNY | 29.44 | 30.52 | 28.93 | 30.38 | 30.38 | +0.98 (+3.33%) | 11,692,800 |
| 30 Nov 2023 | CNY | 29.31 | 29.68 | 28.95 | 29.4 | 29.4 | +0.02 (+0.07%) | 7,400,130 |
| 29 Nov 2023 | CNY | 29.19 | 29.87 | 28.62 | 29.38 | 29.38 | -0.06 (-0.20%) | 9,166,440 |
| 28 Nov 2023 | CNY | 30.2 | 30.65 | 29.38 | 29.44 | 29.44 | -1.1 (-3.60%) | 12,839,510 |
