| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 22.84 | 22.97 | 21.71 | 22.05 | 22.05 | -0.6 (-2.65%) | 9,321,360 |
| 8 Jan 2024 | CNY | 23.33 | 23.49 | 22.6 | 22.65 | 22.65 | -0.89 (-3.78%) | 6,547,530 |
| 5 Jan 2024 | CNY | 24.5 | 24.7 | 23.42 | 23.54 | 23.54 | -0.46 (-1.92%) | 6,780,740 |
| 4 Jan 2024 | CNY | 24.25 | 24.53 | 23.89 | 24 | 24 | -0.29 (-1.19%) | 5,198,600 |
| 3 Jan 2024 | CNY | 24.37 | 24.5 | 23.87 | 24.29 | 24.29 | -0.32 (-1.30%) | 5,771,100 |
| 2 Jan 2024 | CNY | 24.98 | 25.2 | 24.55 | 24.61 | 24.61 | -0.5 (-1.99%) | 6,062,830 |
| 29 Dec 2023 | CNY | 24.3 | 25.3 | 24.19 | 25.11 | 25.11 | +0.74 (+3.04%) | 8,947,140 |
| 28 Dec 2023 | CNY | 23.86 | 24.47 | 23.59 | 24.37 | 24.37 | +0.3 (+1.25%) | 7,672,140 |
| 27 Dec 2023 | CNY | 23.92 | 24.2 | 23.62 | 24.07 | 24.07 | +0.16 (+0.67%) | 6,099,960 |
| 26 Dec 2023 | CNY | 25.02 | 25.11 | 23.6 | 23.91 | 23.91 | -1.21 (-4.82%) | 9,825,890 |
| 25 Dec 2023 | CNY | 24.8 | 25.34 | 24.5 | 25.12 | 25.12 | +0.11 (+0.44%) | 6,150,840 |
| 22 Dec 2023 | CNY | 26.27 | 26.27 | 24.98 | 25.01 | 25.01 | -1.27 (-4.83%) | 11,607,860 |
| 21 Dec 2023 | CNY | 25.6 | 26.7 | 25.51 | 26.28 | 26.28 | +0.22 (+0.84%) | 7,244,380 |
| 20 Dec 2023 | CNY | 27.25 | 27.37 | 26.05 | 26.06 | 26.06 | -1.15 (-4.23%) | 10,842,300 |
| 19 Dec 2023 | CNY | 27.49 | 27.54 | 26.52 | 27.21 | 27.21 | +0.01 (+0.04%) | 9,739,700 |
| 18 Dec 2023 | CNY | 27.78 | 28.87 | 27.05 | 27.2 | 27.2 | -0.32 (-1.16%) | 18,912,000 |
| 15 Dec 2023 | CNY | 27.44 | 27.86 | 26.78 | 27.52 | 27.52 | -0.14 (-0.51%) | 13,610,290 |
| 14 Dec 2023 | CNY | 27.3 | 29.33 | 27.27 | 27.66 | 27.66 | +0.36 (+1.32%) | 22,901,140 |
| 13 Dec 2023 | CNY | 27.85 | 28.1 | 27.3 | 27.3 | 27.3 | -0.53 (-1.90%) | 11,201,680 |
| 12 Dec 2023 | CNY | 28.15 | 28.53 | 27.68 | 27.83 | 27.83 | -0.06 (-0.22%) | 17,355,270 |
| 11 Dec 2023 | CNY | 27.75 | 27.99 | 27.2 | 27.89 | 27.89 | -0.06 (-0.21%) | 16,793,740 |
| 8 Dec 2023 | CNY | 27.35 | 27.95 | 26.91 | 27.95 | 27.95 | +0.64 (+2.34%) | 24,586,080 |
| 7 Dec 2023 | CNY | 26.06 | 27.5 | 25.57 | 27.31 | 27.31 | +0.85 (+3.21%) | 18,736,440 |
| 6 Dec 2023 | CNY | 25.77 | 26.8 | 25.77 | 26.46 | 26.46 | +0.3 (+1.15%) | 9,934,350 |
| 5 Dec 2023 | CNY | 26.85 | 27.12 | 26.16 | 26.16 | 26.16 | -1.08 (-3.96%) | 9,735,120 |
| 4 Dec 2023 | CNY | 26.96 | 27.9 | 26.96 | 27.24 | 27.24 | +0.24 (+0.89%) | 15,950,160 |
| 1 Dec 2023 | CNY | 26.06 | 27.27 | 25.87 | 27 | 27 | +1 (+3.85%) | 13,007,150 |
| 30 Nov 2023 | CNY | 26.5 | 26.5 | 25.73 | 26 | 26 | -0.7 (-2.62%) | 10,991,140 |
| 29 Nov 2023 | CNY | 27.15 | 27.18 | 26.43 | 26.7 | 26.7 | -0.58 (-2.13%) | 11,220,420 |
| 28 Nov 2023 | CNY | 27.18 | 27.4 | 26.8 | 27.28 | 27.28 | -0.63 (-2.26%) | 19,150,560 |
