| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 23.55 | 23.79 | 22.28 | 23.23 | 23.23 | -0.3 (-1.27%) | 6,397,942 |
| 23 Jan 2024 | CNY | 23.02 | 23.72 | 23.02 | 23.53 | 23.53 | +0.21 (+0.90%) | 5,343,561 |
| 22 Jan 2024 | CNY | 24.85 | 25.28 | 23.16 | 23.32 | 23.32 | -1.73 (-6.91%) | 6,225,800 |
| 19 Jan 2024 | CNY | 25.27 | 26.45 | 25.05 | 25.05 | 25.05 | -0.31 (-1.22%) | 5,937,387 |
| 18 Jan 2024 | CNY | 25.08 | 25.44 | 24.62 | 25.36 | 25.36 | +0.08 (+0.32%) | 4,421,182 |
| 17 Jan 2024 | CNY | 26.15 | 26.37 | 25.25 | 25.28 | 25.28 | -0.96 (-3.66%) | 4,603,272 |
| 16 Jan 2024 | CNY | 26.42 | 26.55 | 25.82 | 26.24 | 26.24 | -0.27 (-1.02%) | 3,231,584 |
| 15 Jan 2024 | CNY | 27.05 | 27.2 | 26.32 | 26.51 | 26.51 | -0.41 (-1.52%) | 4,013,020 |
| 12 Jan 2024 | CNY | 27.37 | 27.7 | 26.91 | 26.92 | 26.92 | -0.62 (-2.25%) | 4,760,980 |
| 11 Jan 2024 | CNY | 26.4 | 27.88 | 26.4 | 27.54 | 27.54 | +1.62 (+6.25%) | 10,544,197 |
| 10 Jan 2024 | CNY | 26.32 | 26.69 | 25.72 | 25.92 | 25.92 | -0.48 (-1.82%) | 3,914,731 |
| 9 Jan 2024 | CNY | 26.54 | 26.96 | 26.02 | 26.4 | 26.4 | -0.09 (-0.34%) | 3,918,251 |
| 8 Jan 2024 | CNY | 27.13 | 27.18 | 26.3 | 26.49 | 26.49 | -0.55 (-2.03%) | 3,331,880 |
| 5 Jan 2024 | CNY | 28.11 | 28.19 | 26.86 | 27.04 | 27.04 | -0.91 (-3.26%) | 4,812,931 |
| 4 Jan 2024 | CNY | 28.49 | 28.49 | 27.86 | 27.95 | 27.95 | -0.41 (-1.45%) | 2,526,246 |
| 3 Jan 2024 | CNY | 28.74 | 29.37 | 28.1 | 28.36 | 28.36 | -0.54 (-1.87%) | 4,360,949 |
| 2 Jan 2024 | CNY | 30.43 | 30.43 | 28.71 | 28.9 | 28.9 | -1.53 (-5.03%) | 6,173,248 |
| 29 Dec 2023 | CNY | 30.11 | 30.8 | 30.11 | 30.43 | 30.43 | +0.21 (+0.69%) | 3,465,713 |
| 28 Dec 2023 | CNY | 29.39 | 30.45 | 29.2 | 30.22 | 30.22 | +0.63 (+2.13%) | 3,084,682 |
| 27 Dec 2023 | CNY | 29.47 | 30.4 | 29.32 | 29.59 | 29.59 | +0.12 (+0.41%) | 3,312,510 |
| 26 Dec 2023 | CNY | 29.88 | 29.95 | 29.3 | 29.47 | 29.47 | -0.43 (-1.44%) | 1,382,130 |
| 25 Dec 2023 | CNY | 29.92 | 30.28 | 29.64 | 29.9 | 29.9 | +0.02 (+0.07%) | 1,386,090 |
| 22 Dec 2023 | CNY | 30.23 | 30.5 | 29.65 | 29.88 | 29.88 | -0.52 (-1.71%) | 3,226,468 |
| 21 Dec 2023 | CNY | 29.79 | 30.56 | 29.55 | 30.4 | 30.4 | +0.56 (+1.88%) | 3,370,609 |
| 20 Dec 2023 | CNY | 30.81 | 31.14 | 29.7 | 29.84 | 29.84 | -0.97 (-3.15%) | 3,991,080 |
| 19 Dec 2023 | CNY | 30.28 | 31.23 | 30.08 | 30.81 | 30.81 | +0.65 (+2.16%) | 2,510,595 |
| 18 Dec 2023 | CNY | 31.39 | 31.49 | 30.08 | 30.16 | 30.16 | -1.19 (-3.80%) | 3,566,420 |
| 15 Dec 2023 | CNY | 31.6 | 31.75 | 31.08 | 31.35 | 31.35 | -0.08 (-0.25%) | 2,263,378 |
| 14 Dec 2023 | CNY | 32.76 | 33.1 | 31.32 | 31.43 | 31.43 | -1.17 (-3.59%) | 5,522,654 |
| 13 Dec 2023 | CNY | 33.38 | 33.79 | 32.56 | 32.6 | 32.6 | -0.8 (-2.40%) | 3,467,827 |
