| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 25.13 | 25.3 | 24.75 | 25.24 | 25.24 | +0.12 (+0.48%) | 4,711,640 |
| 8 Jan 2024 | CNY | 25.63 | 25.81 | 24.9 | 25.12 | 25.12 | -0.63 (-2.45%) | 8,285,330 |
| 5 Jan 2024 | CNY | 26.7 | 26.75 | 25.58 | 25.75 | 25.75 | -1.01 (-3.77%) | 9,765,330 |
| 4 Jan 2024 | CNY | 26.8 | 27.07 | 26.5 | 26.76 | 26.76 | -0.13 (-0.48%) | 6,642,210 |
| 3 Jan 2024 | CNY | 26.8 | 27.41 | 26.62 | 26.89 | 26.89 | -0.04 (-0.15%) | 7,893,710 |
| 2 Jan 2024 | CNY | 26.12 | 27.27 | 26.01 | 26.93 | 26.93 | +0.95 (+3.66%) | 10,067,670 |
| 29 Dec 2023 | CNY | 25.62 | 26.36 | 25.62 | 25.98 | 25.98 | +0.22 (+0.85%) | 6,971,460 |
| 28 Dec 2023 | CNY | 26.07 | 26.09 | 25.25 | 25.76 | 25.76 | -0.39 (-1.49%) | 8,707,830 |
| 27 Dec 2023 | CNY | 25.78 | 26.16 | 25.52 | 26.15 | 26.15 | +0.46 (+1.79%) | 4,145,970 |
| 26 Dec 2023 | CNY | 26.09 | 26.25 | 25.65 | 25.69 | 25.69 | -0.39 (-1.50%) | 3,777,800 |
| 25 Dec 2023 | CNY | 25.82 | 26.08 | 25.51 | 26.08 | 26.08 | +0.25 (+0.97%) | 4,099,250 |
| 22 Dec 2023 | CNY | 26.03 | 26.36 | 25.73 | 25.83 | 25.83 | -0.19 (-0.73%) | 4,399,210 |
| 21 Dec 2023 | CNY | 25.93 | 26.07 | 25.5 | 26.02 | 26.02 | +0.09 (+0.35%) | 4,469,480 |
| 20 Dec 2023 | CNY | 26.14 | 26.45 | 25.89 | 25.93 | 25.93 | -0.11 (-0.42%) | 3,908,370 |
| 19 Dec 2023 | CNY | 26.32 | 26.34 | 25.86 | 26.04 | 26.04 | -0.32 (-1.21%) | 4,679,710 |
| 18 Dec 2023 | CNY | 25.9 | 26.77 | 25.85 | 26.36 | 26.36 | +0.26 (+1.00%) | 6,454,990 |
| 15 Dec 2023 | CNY | 26.6 | 26.74 | 26.06 | 26.1 | 26.1 | -0.54 (-2.03%) | 7,753,630 |
| 14 Dec 2023 | CNY | 26.9 | 27.05 | 26.64 | 26.64 | 26.64 | -0.28 (-1.04%) | 6,597,290 |
| 13 Dec 2023 | CNY | 26.89 | 27.42 | 26.79 | 26.92 | 26.92 | +0.13 (+0.49%) | 11,612,560 |
| 12 Dec 2023 | CNY | 26.63 | 27.35 | 26.53 | 26.79 | 26.79 | +0.18 (+0.68%) | 9,419,470 |
| 11 Dec 2023 | CNY | 26.25 | 26.87 | 26 | 26.61 | 26.61 | +0.23 (+0.87%) | 7,776,000 |
| 8 Dec 2023 | CNY | 26.32 | 26.92 | 26.28 | 26.38 | 26.38 | +0.08 (+0.30%) | 7,612,600 |
| 7 Dec 2023 | CNY | 26.84 | 26.89 | 26.18 | 26.3 | 26.3 | -0.41 (-1.54%) | 9,190,220 |
| 6 Dec 2023 | CNY | 26.8 | 27.06 | 26.44 | 26.71 | 26.71 | -0.34 (-1.26%) | 9,619,590 |
| 5 Dec 2023 | CNY | 26.88 | 27.51 | 26.75 | 27.05 | 27.05 | -0.06 (-0.22%) | 12,842,210 |
| 4 Dec 2023 | CNY | 27.51 | 27.78 | 27.08 | 27.11 | 27.11 | -0.59 (-2.13%) | 11,615,720 |
| 1 Dec 2023 | CNY | 28 | 28.22 | 27.52 | 27.7 | 27.7 | -0.54 (-1.91%) | 12,601,150 |
| 30 Nov 2023 | CNY | 27.32 | 28.5 | 27.23 | 28.24 | 28.24 | +0.75 (+2.73%) | 18,899,170 |
| 29 Nov 2023 | CNY | 27.75 | 28.4 | 27.4 | 27.49 | 27.49 | -0.25 (-0.90%) | 11,272,890 |
| 28 Nov 2023 | CNY | 26.87 | 27.83 | 26.5 | 27.74 | 27.74 | +0.48 (+1.76%) | 19,845,530 |
