| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 27.4 | 27.55 | 26.55 | 27.09 | 27.09 | -0.31 (-1.13%) | 7,612,887 |
| 2 Jan 2024 | CNY | 28.54 | 28.7 | 27.21 | 27.4 | 27.4 | -1.09 (-3.83%) | 10,217,101 |
| 29 Dec 2023 | CNY | 26.74 | 28.95 | 26.65 | 28.49 | 28.49 | +1.66 (+6.19%) | 17,657,309 |
| 28 Dec 2023 | CNY | 26.17 | 27.12 | 25.73 | 26.83 | 26.83 | +0.54 (+2.05%) | 9,342,415 |
| 27 Dec 2023 | CNY | 26 | 26.4 | 25.62 | 26.29 | 26.29 | +0.27 (+1.04%) | 7,498,018 |
| 26 Dec 2023 | CNY | 26.89 | 27.26 | 25.8 | 26.02 | 26.02 | -1 (-3.70%) | 9,267,310 |
| 25 Dec 2023 | CNY | 26.5 | 27.15 | 25.63 | 27.02 | 27.02 | +0.45 (+1.69%) | 8,410,366 |
| 22 Dec 2023 | CNY | 27.75 | 28.03 | 26.4 | 26.57 | 26.57 | -1.46 (-5.21%) | 13,049,692 |
| 21 Dec 2023 | CNY | 27.11 | 28.26 | 26.99 | 28.03 | 28.03 | +0.41 (+1.48%) | 12,034,334 |
| 20 Dec 2023 | CNY | 29.45 | 29.45 | 27.26 | 27.62 | 27.62 | -1.68 (-5.73%) | 20,412,068 |
| 19 Dec 2023 | CNY | 29.2 | 29.78 | 28.52 | 29.3 | 29.3 | +0.05 (+0.17%) | 14,483,489 |
| 18 Dec 2023 | CNY | 30.1 | 30.7 | 29.12 | 29.25 | 29.25 | -0.54 (-1.81%) | 15,950,985 |
| 15 Dec 2023 | CNY | 30.46 | 30.75 | 29.3 | 29.79 | 29.79 | -0.61 (-2.01%) | 18,664,261 |
| 14 Dec 2023 | CNY | 30.36 | 31.11 | 29.95 | 30.4 | 30.4 | +0.46 (+1.54%) | 22,885,276 |
| 13 Dec 2023 | CNY | 29.76 | 31.73 | 29.62 | 29.94 | 29.94 | +0.29 (+0.98%) | 31,186,870 |
| 12 Dec 2023 | CNY | 28.53 | 29.93 | 28.53 | 29.65 | 29.65 | +1.19 (+4.18%) | 29,727,523 |
| 11 Dec 2023 | CNY | 27.36 | 28.46 | 27.26 | 28.46 | 28.46 | +0.46 (+1.64%) | 15,506,864 |
| 8 Dec 2023 | CNY | 28.59 | 28.72 | 27.41 | 28 | 28 | +0.07 (+0.25%) | 19,633,539 |
| 7 Dec 2023 | CNY | 27.12 | 28.13 | 27.12 | 27.93 | 27.93 | +0.52 (+1.90%) | 17,239,777 |
| 6 Dec 2023 | CNY | 27.7 | 27.75 | 26.98 | 27.41 | 27.41 | -0.33 (-1.19%) | 11,536,466 |
| 5 Dec 2023 | CNY | 28.42 | 28.59 | 27.68 | 27.74 | 27.74 | -0.95 (-3.31%) | 16,441,109 |
| 4 Dec 2023 | CNY | 27.12 | 29.12 | 27 | 28.69 | 28.69 | +1.59 (+5.87%) | 29,285,802 |
| 1 Dec 2023 | CNY | 25.56 | 27.25 | 25.56 | 27.1 | 27.1 | +1.46 (+5.69%) | 13,908,008 |
| 30 Nov 2023 | CNY | 26.05 | 26.1 | 25.33 | 25.64 | 25.64 | -0.28 (-1.08%) | 6,310,683 |
| 29 Nov 2023 | CNY | 26.45 | 26.48 | 25.8 | 25.92 | 25.92 | -0.51 (-1.93%) | 7,477,488 |
| 28 Nov 2023 | CNY | 27.05 | 27.06 | 25.51 | 26.43 | 26.43 | -0.78 (-2.87%) | 16,545,143 |
| 27 Nov 2023 | CNY | 26.68 | 28.56 | 26.61 | 27.21 | 27.21 | +0.68 (+2.56%) | 20,438,076 |
| 24 Nov 2023 | CNY | 27.38 | 27.49 | 26.35 | 26.53 | 26.53 | -0.74 (-2.71%) | 9,641,285 |
| 23 Nov 2023 | CNY | 27.1 | 27.38 | 26.55 | 27.27 | 27.27 | -0.08 (-0.29%) | 10,693,058 |
| 22 Nov 2023 | CNY | 27.99 | 28.58 | 27.35 | 27.35 | 27.35 | -0.4 (-1.44%) | 15,738,317 |
