| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 22.96 | 23.15 | 22.2 | 23.04 | 23.04 | -0.12 (-0.52%) | 3,330,900 |
| 17 Jan 2024 | CNY | 23.99 | 24.04 | 23.12 | 23.16 | 23.16 | -0.8 (-3.34%) | 2,067,300 |
| 16 Jan 2024 | CNY | 24.19 | 24.22 | 23.52 | 23.96 | 23.96 | -0.28 (-1.16%) | 2,716,170 |
| 15 Jan 2024 | CNY | 24.45 | 24.64 | 24.17 | 24.24 | 24.24 | -0.3 (-1.22%) | 1,979,920 |
| 12 Jan 2024 | CNY | 24.71 | 24.83 | 24.39 | 24.54 | 24.54 | -0.23 (-0.93%) | 2,272,287 |
| 11 Jan 2024 | CNY | 24.11 | 24.89 | 24.05 | 24.77 | 24.77 | +0.74 (+3.08%) | 3,024,152 |
| 10 Jan 2024 | CNY | 24.7 | 24.7 | 23.98 | 24.03 | 24.03 | -0.6 (-2.44%) | 3,175,640 |
| 9 Jan 2024 | CNY | 24.39 | 25.1 | 24.39 | 24.63 | 24.63 | +0.22 (+0.90%) | 2,900,761 |
| 8 Jan 2024 | CNY | 25.9 | 25.98 | 24.32 | 24.41 | 24.41 | -1.52 (-5.86%) | 3,872,147 |
| 5 Jan 2024 | CNY | 26.68 | 26.68 | 25.75 | 25.93 | 25.93 | -0.75 (-2.81%) | 2,161,380 |
| 4 Jan 2024 | CNY | 26.89 | 26.93 | 26.47 | 26.68 | 26.68 | -0.01 (-0.04%) | 1,741,740 |
| 3 Jan 2024 | CNY | 27.14 | 27.14 | 26.43 | 26.69 | 26.69 | -0.46 (-1.69%) | 2,187,700 |
| 2 Jan 2024 | CNY | 27.09 | 27.49 | 26.93 | 27.15 | 27.15 | +0.11 (+0.41%) | 2,426,200 |
| 29 Dec 2023 | CNY | 26.4 | 27.1 | 26.25 | 27.04 | 27.04 | +0.64 (+2.42%) | 2,773,940 |
| 28 Dec 2023 | CNY | 25.67 | 26.45 | 25.45 | 26.4 | 26.4 | +0.77 (+3.00%) | 2,198,580 |
| 27 Dec 2023 | CNY | 25.52 | 25.74 | 25.42 | 25.63 | 25.63 | +0.11 (+0.43%) | 1,761,113 |
| 26 Dec 2023 | CNY | 26.33 | 26.34 | 25.4 | 25.52 | 25.52 | -0.79 (-3.00%) | 2,116,720 |
| 25 Dec 2023 | CNY | 26.29 | 26.72 | 26.03 | 26.31 | 26.31 | +0.11 (+0.42%) | 2,161,020 |
| 22 Dec 2023 | CNY | 26.31 | 26.69 | 26.09 | 26.2 | 26.2 | -0.11 (-0.42%) | 2,668,080 |
| 21 Dec 2023 | CNY | 26.14 | 26.56 | 25.64 | 26.31 | 26.31 | -0.04 (-0.15%) | 2,674,780 |
| 20 Dec 2023 | CNY | 26.79 | 27.07 | 26.28 | 26.35 | 26.35 | -0.33 (-1.24%) | 1,962,060 |
| 19 Dec 2023 | CNY | 26.49 | 26.88 | 26.21 | 26.68 | 26.68 | +0.35 (+1.33%) | 2,426,300 |
| 18 Dec 2023 | CNY | 27.19 | 27.19 | 26.25 | 26.33 | 26.33 | -0.63 (-2.34%) | 2,315,100 |
| 15 Dec 2023 | CNY | 27.31 | 27.46 | 26.8 | 26.96 | 26.96 | -0.3 (-1.10%) | 2,295,660 |
| 14 Dec 2023 | CNY | 27.82 | 28.09 | 27.2 | 27.26 | 27.26 | -0.35 (-1.27%) | 3,065,080 |
| 13 Dec 2023 | CNY | 27.27 | 28.13 | 27 | 27.61 | 27.61 | +0.31 (+1.14%) | 4,617,980 |
| 12 Dec 2023 | CNY | 27.38 | 27.74 | 27.17 | 27.3 | 27.3 | -0.08 (-0.29%) | 2,088,298 |
| 11 Dec 2023 | CNY | 26.58 | 27.38 | 26.55 | 27.38 | 27.38 | +0.4 (+1.48%) | 2,519,720 |
| 8 Dec 2023 | CNY | 27.48 | 27.62 | 26.95 | 26.98 | 26.98 | -0.47 (-1.71%) | 2,703,542 |
| 7 Dec 2023 | CNY | 27.3 | 27.58 | 27.12 | 27.45 | 27.45 | +0.08 (+0.29%) | 2,199,748 |
