| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 29.2 | 29.65 | 28 | 28.43 | 28.43 | -1.36 (-4.57%) | 38,379,060 |
| 8 Jan 2024 | CNY | 28.21 | 30.49 | 26.91 | 29.79 | 29.79 | +0.71 (+2.44%) | 51,088,640 |
| 5 Jan 2024 | CNY | 29.25 | 30.61 | 28.69 | 29.08 | 29.08 | -0.73 (-2.45%) | 48,607,570 |
| 4 Jan 2024 | CNY | 30.58 | 32.8 | 29.1 | 29.81 | 29.81 | -0.32 (-1.06%) | 69,279,040 |
| 3 Jan 2024 | CNY | 26.98 | 30.13 | 26.31 | 30.13 | 30.13 | +2.74 (+10.00%) | 48,866,270 |
| 2 Jan 2024 | CNY | 28.5 | 28.82 | 27.21 | 27.39 | 27.39 | -1.09 (-3.83%) | 38,934,450 |
| 29 Dec 2023 | CNY | 26.05 | 31.19 | 26.05 | 28.48 | 28.48 | -0.46 (-1.59%) | 67,181,460 |
| 28 Dec 2023 | CNY | 31.8 | 31.97 | 28.94 | 28.94 | 28.94 | -3.22 (-10.01%) | 32,099,940 |
| 27 Dec 2023 | CNY | 31.66 | 34.19 | 30.5 | 32.16 | 32.16 | +1.08 (+3.47%) | 88,336,080 |
| 26 Dec 2023 | CNY | 28.28 | 31.08 | 27.53 | 31.08 | 31.08 | +2.83 (+10.02%) | 62,751,920 |
| 25 Dec 2023 | CNY | 26.54 | 28.88 | 26.25 | 28.25 | 28.25 | +1.55 (+5.81%) | 53,672,260 |
| 22 Dec 2023 | CNY | 25.99 | 28.3 | 25.9 | 26.7 | 26.7 | 0.0 (0.0%) | 58,908,700 |
| 21 Dec 2023 | CNY | 24.6 | 27.37 | 24.39 | 26.7 | 26.7 | +1.82 (+7.32%) | 59,805,960 |
| 20 Dec 2023 | CNY | 26.1 | 26.45 | 24.84 | 24.88 | 24.88 | -1.18 (-4.53%) | 27,947,610 |
| 19 Dec 2023 | CNY | 25.02 | 26.75 | 24.91 | 26.06 | 26.06 | +0.68 (+2.68%) | 33,755,670 |
| 18 Dec 2023 | CNY | 24.69 | 26.45 | 24.69 | 25.38 | 25.38 | +0.34 (+1.36%) | 28,579,770 |
| 15 Dec 2023 | CNY | 25.65 | 25.84 | 24.8 | 25.04 | 25.04 | -0.43 (-1.69%) | 22,260,990 |
| 14 Dec 2023 | CNY | 27.04 | 27.27 | 25.23 | 25.47 | 25.47 | -1.53 (-5.67%) | 38,606,730 |
| 13 Dec 2023 | CNY | 27.15 | 27.45 | 26.7 | 27 | 27 | +0.33 (+1.24%) | 45,238,290 |
| 12 Dec 2023 | CNY | 27.38 | 27.8 | 26.63 | 26.67 | 26.67 | -0.18 (-0.67%) | 58,259,120 |
| 11 Dec 2023 | CNY | 23.9 | 26.85 | 23.68 | 26.85 | 26.85 | +2.44 (+10.00%) | 63,354,480 |
| 8 Dec 2023 | CNY | 26 | 26 | 24.14 | 24.41 | 24.41 | -2.41 (-8.99%) | 51,655,970 |
| 7 Dec 2023 | CNY | 25.02 | 27.64 | 24.86 | 26.82 | 26.82 | +1.69 (+6.73%) | 67,082,270 |
| 6 Dec 2023 | CNY | 25 | 25.65 | 24.35 | 25.13 | 25.13 | -0.24 (-0.95%) | 27,822,610 |
| 5 Dec 2023 | CNY | 25.63 | 26.53 | 24.3 | 25.37 | 25.37 | -0.51 (-1.97%) | 41,236,670 |
| 4 Dec 2023 | CNY | 25.5 | 26.62 | 25.4 | 25.88 | 25.88 | -0.64 (-2.41%) | 34,437,500 |
| 1 Dec 2023 | CNY | 26.98 | 28.53 | 25.96 | 26.52 | 26.52 | +0.11 (+0.42%) | 65,247,850 |
| 30 Nov 2023 | CNY | 23.9 | 26.41 | 23.66 | 26.41 | 26.41 | +2.4 (+10.00%) | 39,599,380 |
| 29 Nov 2023 | CNY | 23.74 | 24.27 | 23.38 | 24.01 | 24.01 | +0.1 (+0.42%) | 18,731,080 |
| 28 Nov 2023 | CNY | 24.41 | 24.74 | 23.28 | 23.91 | 23.91 | -0.53 (-2.17%) | 26,133,070 |
