| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 23.65 | 24.12 | 23.2 | 23.3 | 23.3 | -0.36 (-1.52%) | 1,244,548 |
| 25 Jan 2024 | CNY | 22.43 | 23.72 | 22.16 | 23.66 | 23.66 | +1.16 (+5.16%) | 1,798,400 |
| 24 Jan 2024 | CNY | 22.62 | 22.9 | 21.62 | 22.5 | 22.5 | -0.01 (-0.04%) | 1,657,220 |
| 23 Jan 2024 | CNY | 22.75 | 23.1 | 22.2 | 22.51 | 22.51 | -0.44 (-1.92%) | 1,840,740 |
| 22 Jan 2024 | CNY | 24.56 | 24.88 | 22.7 | 22.95 | 22.95 | -1.54 (-6.29%) | 1,648,989 |
| 19 Jan 2024 | CNY | 25 | 25.08 | 24.38 | 24.49 | 24.49 | -0.41 (-1.65%) | 1,003,360 |
| 18 Jan 2024 | CNY | 25 | 25.59 | 24.16 | 24.9 | 24.9 | -0.25 (-0.99%) | 1,465,860 |
| 17 Jan 2024 | CNY | 26.27 | 26.27 | 25.13 | 25.15 | 25.15 | -0.66 (-2.56%) | 816,760 |
| 16 Jan 2024 | CNY | 26.11 | 26.11 | 25.39 | 25.81 | 25.81 | -0.11 (-0.42%) | 1,139,920 |
| 15 Jan 2024 | CNY | 26.2 | 26.35 | 25.61 | 25.92 | 25.92 | -0.31 (-1.18%) | 833,800 |
| 12 Jan 2024 | CNY | 26.88 | 26.97 | 26.23 | 26.23 | 26.23 | -0.62 (-2.31%) | 783,820 |
| 11 Jan 2024 | CNY | 26.28 | 27 | 26.13 | 26.85 | 26.85 | +0.75 (+2.87%) | 1,050,796 |
| 10 Jan 2024 | CNY | 26.38 | 26.83 | 25.88 | 26.1 | 26.1 | -0.45 (-1.69%) | 1,131,072 |
| 9 Jan 2024 | CNY | 26.32 | 27.36 | 26.3 | 26.55 | 26.55 | +0.33 (+1.26%) | 1,608,100 |
| 8 Jan 2024 | CNY | 26.85 | 27.1 | 26.22 | 26.22 | 26.22 | -0.82 (-3.03%) | 1,028,100 |
| 5 Jan 2024 | CNY | 27.36 | 27.8 | 26.83 | 27.04 | 27.04 | -0.49 (-1.78%) | 924,584 |
| 4 Jan 2024 | CNY | 27.89 | 27.89 | 27.21 | 27.53 | 27.53 | -0.15 (-0.54%) | 767,300 |
| 3 Jan 2024 | CNY | 28.19 | 28.28 | 27.43 | 27.68 | 27.68 | -0.51 (-1.81%) | 1,274,900 |
| 2 Jan 2024 | CNY | 28.2 | 28.43 | 28.06 | 28.19 | 28.19 | -0.11 (-0.39%) | 893,500 |
| 29 Dec 2023 | CNY | 27.7 | 28.3 | 27.41 | 28.3 | 28.3 | +0.64 (+2.31%) | 1,165,360 |
| 28 Dec 2023 | CNY | 26.94 | 27.92 | 26.64 | 27.66 | 27.66 | +0.58 (+2.14%) | 1,319,724 |
| 27 Dec 2023 | CNY | 26.85 | 27.12 | 26.65 | 27.08 | 27.08 | +0.23 (+0.86%) | 839,748 |
| 26 Dec 2023 | CNY | 27.5 | 27.74 | 26.62 | 26.85 | 26.85 | -0.87 (-3.14%) | 1,014,920 |
| 25 Dec 2023 | CNY | 27.57 | 27.97 | 27.27 | 27.72 | 27.72 | +0.2 (+0.73%) | 1,041,140 |
| 22 Dec 2023 | CNY | 28.43 | 28.43 | 27.37 | 27.52 | 27.52 | -0.86 (-3.03%) | 1,365,860 |
| 21 Dec 2023 | CNY | 28.28 | 28.59 | 27.28 | 28.38 | 28.38 | +0.05 (+0.18%) | 1,786,960 |
| 20 Dec 2023 | CNY | 28.45 | 29.55 | 28.31 | 28.33 | 28.33 | -0.11 (-0.39%) | 1,764,300 |
| 19 Dec 2023 | CNY | 28.32 | 28.55 | 27.77 | 28.44 | 28.44 | +0.44 (+1.57%) | 1,130,420 |
| 18 Dec 2023 | CNY | 28.4 | 28.66 | 27.88 | 28 | 28 | -0.6 (-2.10%) | 961,100 |
| 15 Dec 2023 | CNY | 28.84 | 29 | 28.45 | 28.6 | 28.6 | -0.14 (-0.49%) | 876,020 |
