| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 22.83 | 23.14 | 21.91 | 22.78 | 22.78 | +0.06 (+0.26%) | 1,883,005 |
| 23 Jan 2024 | CNY | 22.41 | 22.84 | 21.79 | 22.72 | 22.72 | +0.13 (+0.58%) | 2,999,156 |
| 22 Jan 2024 | CNY | 23.73 | 24.35 | 22.22 | 22.59 | 22.59 | -1.36 (-5.68%) | 2,959,500 |
| 19 Jan 2024 | CNY | 24.28 | 24.62 | 23.7 | 23.95 | 23.95 | -0.24 (-0.99%) | 1,787,969 |
| 18 Jan 2024 | CNY | 24.81 | 24.81 | 23.56 | 24.19 | 24.19 | -0.78 (-3.12%) | 2,526,554 |
| 17 Jan 2024 | CNY | 25.53 | 25.82 | 24.83 | 24.97 | 24.97 | -0.65 (-2.54%) | 1,872,066 |
| 16 Jan 2024 | CNY | 25.48 | 26.08 | 25.15 | 25.62 | 25.62 | -0.08 (-0.31%) | 1,917,495 |
| 15 Jan 2024 | CNY | 25.52 | 26.05 | 25.28 | 25.7 | 25.7 | +0.18 (+0.71%) | 1,641,800 |
| 12 Jan 2024 | CNY | 25.86 | 26.06 | 25.29 | 25.52 | 25.52 | -0.46 (-1.77%) | 1,754,001 |
| 11 Jan 2024 | CNY | 25.64 | 26.24 | 25.4 | 25.98 | 25.98 | +0.34 (+1.33%) | 1,586,999 |
| 10 Jan 2024 | CNY | 25.67 | 26.08 | 24.95 | 25.64 | 25.64 | -0.03 (-0.12%) | 2,202,371 |
| 9 Jan 2024 | CNY | 25.15 | 26.09 | 24.93 | 25.67 | 25.67 | +0.57 (+2.27%) | 2,691,215 |
| 8 Jan 2024 | CNY | 25.42 | 25.8 | 25.1 | 25.1 | 25.1 | -0.23 (-0.91%) | 2,075,680 |
| 5 Jan 2024 | CNY | 25.98 | 26.17 | 25.15 | 25.33 | 25.33 | -0.66 (-2.54%) | 1,985,538 |
| 4 Jan 2024 | CNY | 26.08 | 26.16 | 25.54 | 25.99 | 25.99 | -0.06 (-0.23%) | 1,746,726 |
| 3 Jan 2024 | CNY | 27.24 | 27.37 | 25.89 | 26.05 | 26.05 | -1.26 (-4.61%) | 2,887,509 |
| 2 Jan 2024 | CNY | 27.61 | 27.95 | 27.31 | 27.31 | 27.31 | -0.31 (-1.12%) | 1,733,161 |
| 29 Dec 2023 | CNY | 27.5 | 27.8 | 27.31 | 27.62 | 27.62 | +0.12 (+0.44%) | 1,730,740 |
| 28 Dec 2023 | CNY | 26.85 | 27.73 | 26.62 | 27.5 | 27.5 | +0.65 (+2.42%) | 2,275,030 |
| 27 Dec 2023 | CNY | 27.02 | 27.27 | 26.58 | 26.85 | 26.85 | -0.17 (-0.63%) | 1,409,727 |
| 26 Dec 2023 | CNY | 27.69 | 27.87 | 26.81 | 27.02 | 27.02 | -0.63 (-2.28%) | 1,460,700 |
| 25 Dec 2023 | CNY | 27.64 | 28.23 | 27.44 | 27.65 | 27.65 | +0.01 (+0.04%) | 1,878,704 |
| 22 Dec 2023 | CNY | 28.85 | 29.03 | 27.6 | 27.64 | 27.64 | -1.59 (-5.44%) | 3,097,470 |
| 21 Dec 2023 | CNY | 28.8 | 29.47 | 28.3 | 29.23 | 29.23 | +1.28 (+4.58%) | 3,590,933 |
| 20 Dec 2023 | CNY | 28.79 | 28.89 | 27.95 | 27.95 | 27.95 | -0.74 (-2.58%) | 1,098,456 |
| 19 Dec 2023 | CNY | 28.98 | 29.29 | 28.4 | 28.69 | 28.69 | -0.28 (-0.97%) | 1,318,254 |
| 18 Dec 2023 | CNY | 30.38 | 30.65 | 28.81 | 28.97 | 28.97 | -1.44 (-4.74%) | 2,508,164 |
| 15 Dec 2023 | CNY | 30.95 | 31.41 | 30.25 | 30.41 | 30.41 | -0.49 (-1.59%) | 2,631,481 |
| 14 Dec 2023 | CNY | 30.85 | 31.65 | 30.5 | 30.9 | 30.9 | +0.3 (+0.98%) | 1,737,924 |
| 13 Dec 2023 | CNY | 32.66 | 32.68 | 30.45 | 30.6 | 30.6 | -2.03 (-6.22%) | 2,555,039 |
