| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 25.44 | 25.48 | 24.99 | 25.17 | 25.17 | -0.44 (-1.72%) | 3,253,060 |
| 29 Dec 2023 | CNY | 25.38 | 26.63 | 24.56 | 25.61 | 25.61 | +0.23 (+0.91%) | 6,007,220 |
| 28 Dec 2023 | CNY | 25 | 25.8 | 24.92 | 25.38 | 25.38 | +0.12 (+0.48%) | 2,100,800 |
| 27 Dec 2023 | CNY | 24.71 | 25.35 | 24.64 | 25.26 | 25.26 | +0.55 (+2.23%) | 1,904,300 |
| 26 Dec 2023 | CNY | 25.02 | 25.28 | 24.53 | 24.71 | 24.71 | -0.31 (-1.24%) | 1,617,000 |
| 25 Dec 2023 | CNY | 25 | 25.39 | 24.84 | 25.02 | 25.02 | +0.02 (+0.08%) | 1,214,100 |
| 22 Dec 2023 | CNY | 25.68 | 25.68 | 24.98 | 25 | 25 | -0.41 (-1.61%) | 2,404,400 |
| 21 Dec 2023 | CNY | 26.16 | 26.16 | 25.03 | 25.41 | 25.41 | -0.75 (-2.87%) | 3,391,805 |
| 20 Dec 2023 | CNY | 26.72 | 26.85 | 26.1 | 26.16 | 26.16 | -0.42 (-1.58%) | 1,083,000 |
| 19 Dec 2023 | CNY | 26.28 | 26.64 | 26.01 | 26.58 | 26.58 | +0.35 (+1.33%) | 1,355,700 |
| 18 Dec 2023 | CNY | 27 | 27.12 | 26.1 | 26.23 | 26.23 | -0.89 (-3.28%) | 2,051,000 |
| 15 Dec 2023 | CNY | 27.47 | 27.7 | 27 | 27.12 | 27.12 | -0.35 (-1.27%) | 1,495,500 |
| 14 Dec 2023 | CNY | 27.8 | 28.15 | 27.41 | 27.47 | 27.47 | -0.33 (-1.19%) | 1,803,588 |
| 13 Dec 2023 | CNY | 27.99 | 28.35 | 27.78 | 27.8 | 27.8 | -0.37 (-1.31%) | 1,895,900 |
| 12 Dec 2023 | CNY | 28.57 | 28.7 | 27.88 | 28.17 | 28.17 | -0.51 (-1.78%) | 3,281,600 |
| 11 Dec 2023 | CNY | 27.61 | 29.14 | 27.61 | 28.68 | 28.68 | +0.86 (+3.09%) | 4,740,300 |
| 8 Dec 2023 | CNY | 27.71 | 28.16 | 27.45 | 27.82 | 27.82 | +0.11 (+0.40%) | 1,481,080 |
| 7 Dec 2023 | CNY | 27.58 | 27.98 | 27.38 | 27.71 | 27.71 | +0.01 (+0.04%) | 1,661,810 |
| 6 Dec 2023 | CNY | 28.07 | 28.23 | 27.46 | 27.7 | 27.7 | -0.48 (-1.70%) | 1,922,000 |
| 5 Dec 2023 | CNY | 28.44 | 28.65 | 27.87 | 28.18 | 28.18 | -0.37 (-1.30%) | 2,304,700 |
| 4 Dec 2023 | CNY | 28.65 | 29.17 | 28.47 | 28.55 | 28.55 | -0.2 (-0.70%) | 3,086,230 |
| 1 Dec 2023 | CNY | 26.98 | 28.88 | 26.78 | 28.75 | 28.75 | +1.76 (+6.52%) | 4,823,563 |
| 30 Nov 2023 | CNY | 27.9 | 27.91 | 26.74 | 26.99 | 26.99 | -0.95 (-3.40%) | 3,279,030 |
| 29 Nov 2023 | CNY | 28.76 | 28.76 | 27.9 | 27.94 | 27.94 | -0.84 (-2.92%) | 3,192,200 |
| 28 Nov 2023 | CNY | 28.61 | 29.13 | 28.27 | 28.78 | 28.78 | -0.3 (-1.03%) | 3,019,598 |
| 27 Nov 2023 | CNY | 28.7 | 29.96 | 28.5 | 29.08 | 29.08 | +0.45 (+1.57%) | 3,835,650 |
| 24 Nov 2023 | CNY | 29.56 | 29.9 | 28.2 | 28.63 | 28.63 | -1.23 (-4.12%) | 6,022,276 |
| 23 Nov 2023 | CNY | 29.56 | 30.57 | 29.53 | 29.86 | 29.86 | -0.06 (-0.20%) | 6,898,840 |
| 22 Nov 2023 | CNY | 29.15 | 31.58 | 29.15 | 29.92 | 29.92 | +0.37 (+1.25%) | 14,223,232 |
| 21 Nov 2023 | CNY | 28 | 30.8 | 27.93 | 29.55 | 29.55 | +1.4 (+4.97%) | 13,454,063 |
