| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 25.17 | 25.5 | 24.93 | 25.13 | 25.13 | -0.22 (-0.87%) | 3,228,929 |
| 25 Jan 2024 | CNY | 24.51 | 25.78 | 24.37 | 25.35 | 25.35 | +0.75 (+3.05%) | 5,048,176 |
| 24 Jan 2024 | CNY | 24.98 | 24.98 | 23.81 | 24.6 | 24.6 | +0.01 (+0.04%) | 3,213,200 |
| 23 Jan 2024 | CNY | 23.76 | 24.7 | 23.2 | 24.59 | 24.59 | +0.93 (+3.93%) | 4,957,779 |
| 22 Jan 2024 | CNY | 24.83 | 24.87 | 23.42 | 23.66 | 23.66 | -1.25 (-5.02%) | 6,860,873 |
| 19 Jan 2024 | CNY | 25.09 | 25.45 | 24.91 | 24.91 | 24.91 | -0.15 (-0.60%) | 2,768,000 |
| 18 Jan 2024 | CNY | 24.8 | 25.06 | 24.29 | 25.06 | 25.06 | +0.06 (+0.24%) | 4,291,300 |
| 17 Jan 2024 | CNY | 25.57 | 25.63 | 25 | 25 | 25 | -0.72 (-2.80%) | 3,249,100 |
| 16 Jan 2024 | CNY | 25.8 | 26.1 | 25.39 | 25.72 | 25.72 | -0.16 (-0.62%) | 4,704,236 |
| 15 Jan 2024 | CNY | 26.25 | 26.48 | 25.88 | 25.88 | 25.88 | -0.39 (-1.48%) | 4,242,975 |
| 12 Jan 2024 | CNY | 26.69 | 26.75 | 26.26 | 26.27 | 26.27 | -0.42 (-1.57%) | 2,731,680 |
| 11 Jan 2024 | CNY | 26.42 | 26.69 | 26.22 | 26.69 | 26.69 | +0.28 (+1.06%) | 4,506,506 |
| 10 Jan 2024 | CNY | 26.59 | 26.85 | 26.21 | 26.41 | 26.41 | -0.12 (-0.45%) | 2,596,736 |
| 9 Jan 2024 | CNY | 26.55 | 27.08 | 26.22 | 26.53 | 26.53 | +0.04 (+0.15%) | 4,888,311 |
| 8 Jan 2024 | CNY | 27.08 | 27.28 | 26.22 | 26.49 | 26.49 | -0.78 (-2.86%) | 7,994,633 |
| 5 Jan 2024 | CNY | 27.57 | 28.2 | 27.18 | 27.27 | 27.27 | -0.37 (-1.34%) | 3,775,817 |
| 4 Jan 2024 | CNY | 28.16 | 28.24 | 27.54 | 27.64 | 27.64 | -0.53 (-1.88%) | 4,502,760 |
| 3 Jan 2024 | CNY | 28.55 | 28.71 | 27.95 | 28.17 | 28.17 | -0.48 (-1.68%) | 4,654,599 |
| 2 Jan 2024 | CNY | 28.5 | 29.29 | 28.13 | 28.65 | 28.65 | -0.56 (-1.92%) | 6,623,523 |
| 29 Dec 2023 | CNY | 29.35 | 29.51 | 27.33 | 29.21 | 29.21 | -0.14 (-0.48%) | 11,774,587 |
| 28 Dec 2023 | CNY | 29.44 | 29.94 | 29.13 | 29.35 | 29.35 | -0.02 (-0.07%) | 3,976,194 |
| 27 Dec 2023 | CNY | 29.4 | 29.55 | 29.02 | 29.37 | 29.37 | +0.12 (+0.41%) | 3,686,030 |
| 26 Dec 2023 | CNY | 29.1 | 29.73 | 28.87 | 29.25 | 29.25 | 0.0 (0.0%) | 3,785,636 |
| 25 Dec 2023 | CNY | 29.04 | 29.5 | 28.75 | 29.25 | 29.25 | +0.25 (+0.86%) | 3,100,161 |
| 22 Dec 2023 | CNY | 28.75 | 29.1 | 28.45 | 29 | 29 | +0.15 (+0.52%) | 2,693,036 |
| 21 Dec 2023 | CNY | 28.52 | 29.13 | 28.51 | 28.85 | 28.85 | +0.13 (+0.45%) | 4,004,914 |
| 20 Dec 2023 | CNY | 29.26 | 29.27 | 28.65 | 28.72 | 28.72 | -0.52 (-1.78%) | 2,936,589 |
| 19 Dec 2023 | CNY | 29.64 | 29.87 | 29.12 | 29.24 | 29.24 | -0.37 (-1.25%) | 1,777,600 |
| 18 Dec 2023 | CNY | 29.8 | 29.91 | 29.3 | 29.61 | 29.61 | -0.18 (-0.60%) | 2,036,233 |
| 15 Dec 2023 | CNY | 29.97 | 30.15 | 29.58 | 29.79 | 29.79 | -0.09 (-0.30%) | 2,186,149 |
