| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 24.93 | 25.21 | 24.4 | 25 | 25 | +0.09 (+0.36%) | 4,442,265 |
| 23 Jan 2024 | CNY | 24.51 | 25.19 | 24.32 | 24.91 | 24.91 | +0.23 (+0.93%) | 4,684,459 |
| 22 Jan 2024 | CNY | 24.9 | 25.25 | 24.46 | 24.68 | 24.68 | -0.45 (-1.79%) | 5,164,364 |
| 19 Jan 2024 | CNY | 24.84 | 25.49 | 24.66 | 25.13 | 25.13 | +0.23 (+0.92%) | 4,874,332 |
| 18 Jan 2024 | CNY | 24.74 | 24.91 | 24.1 | 24.9 | 24.9 | +0.15 (+0.61%) | 4,863,512 |
| 17 Jan 2024 | CNY | 25.53 | 25.62 | 24.7 | 24.75 | 24.75 | -0.8 (-3.13%) | 4,549,573 |
| 16 Jan 2024 | CNY | 25.26 | 25.96 | 25.05 | 25.55 | 25.55 | +0.44 (+1.75%) | 4,394,596 |
| 15 Jan 2024 | CNY | 25.67 | 25.67 | 25.04 | 25.11 | 25.11 | -0.73 (-2.83%) | 5,612,423 |
| 12 Jan 2024 | CNY | 25.97 | 26.3 | 25.57 | 25.84 | 25.84 | -0.14 (-0.54%) | 3,784,562 |
| 11 Jan 2024 | CNY | 25.62 | 26.07 | 25.33 | 25.98 | 25.98 | +0.35 (+1.37%) | 4,867,459 |
| 10 Jan 2024 | CNY | 25.54 | 26.39 | 25.21 | 25.63 | 25.63 | -0.03 (-0.12%) | 4,851,580 |
| 9 Jan 2024 | CNY | 25.16 | 26.47 | 25.16 | 25.66 | 25.66 | +0.55 (+2.19%) | 7,096,204 |
| 8 Jan 2024 | CNY | 25.81 | 25.84 | 25.04 | 25.11 | 25.11 | -0.7 (-2.71%) | 3,820,041 |
| 5 Jan 2024 | CNY | 26.68 | 26.73 | 25.64 | 25.81 | 25.81 | -0.86 (-3.22%) | 4,838,019 |
| 4 Jan 2024 | CNY | 27.13 | 27.13 | 26.46 | 26.67 | 26.67 | -0.42 (-1.55%) | 4,081,204 |
| 3 Jan 2024 | CNY | 27.6 | 27.9 | 26.77 | 27.09 | 27.09 | -0.51 (-1.85%) | 6,359,517 |
| 2 Jan 2024 | CNY | 27.52 | 28.06 | 27.25 | 27.6 | 27.6 | +0.12 (+0.44%) | 6,919,617 |
| 29 Dec 2023 | CNY | 27.32 | 27.77 | 27.21 | 27.48 | 27.48 | +0.16 (+0.59%) | 7,244,262 |
| 28 Dec 2023 | CNY | 26.47 | 27.58 | 26.46 | 27.32 | 27.32 | +0.75 (+2.82%) | 9,131,325 |
| 27 Dec 2023 | CNY | 25.78 | 26.8 | 25.77 | 26.57 | 26.57 | +0.57 (+2.19%) | 6,438,569 |
| 26 Dec 2023 | CNY | 25.89 | 26.16 | 25.53 | 26 | 26 | +0.03 (+0.12%) | 4,850,236 |
| 25 Dec 2023 | CNY | 25.59 | 26.1 | 25.27 | 25.97 | 25.97 | +0.35 (+1.37%) | 4,107,642 |
| 22 Dec 2023 | CNY | 25.25 | 26.16 | 24.98 | 25.62 | 25.62 | +0.39 (+1.55%) | 7,153,646 |
| 21 Dec 2023 | CNY | 24.51 | 25.53 | 24.45 | 25.23 | 25.23 | +0.6 (+2.44%) | 4,880,550 |
| 20 Dec 2023 | CNY | 25.16 | 25.2 | 24.6 | 24.63 | 24.63 | -0.42 (-1.68%) | 4,234,360 |
| 19 Dec 2023 | CNY | 24.94 | 25.3 | 24.73 | 25.05 | 25.05 | +0.14 (+0.56%) | 3,413,082 |
| 18 Dec 2023 | CNY | 25.34 | 25.55 | 24.84 | 24.91 | 24.91 | -0.56 (-2.20%) | 4,390,418 |
| 15 Dec 2023 | CNY | 25.63 | 25.94 | 25.35 | 25.47 | 25.47 | -0.24 (-0.93%) | 3,560,883 |
| 14 Dec 2023 | CNY | 26.05 | 26.35 | 25.52 | 25.71 | 25.71 | -0.33 (-1.27%) | 4,325,211 |
| 13 Dec 2023 | CNY | 26.1 | 26.36 | 25.75 | 26.04 | 26.04 | -0.1 (-0.38%) | 3,453,122 |
