| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 29.29 | 30.15 | 28.84 | 29.6 | 29.6 | +0.1 (+0.34%) | 14,082,825 |
| 12 Jan 2024 | CNY | 29.27 | 30.68 | 29.22 | 29.5 | 29.5 | -0.11 (-0.37%) | 20,991,290 |
| 11 Jan 2024 | CNY | 28.5 | 29.97 | 28.12 | 29.61 | 29.61 | +1.05 (+3.68%) | 19,703,549 |
| 10 Jan 2024 | CNY | 27.03 | 29.5 | 26.8 | 28.56 | 28.56 | +1.27 (+4.65%) | 21,550,176 |
| 9 Jan 2024 | CNY | 27.04 | 28.06 | 26.68 | 27.29 | 27.29 | +0.39 (+1.45%) | 10,760,826 |
| 8 Jan 2024 | CNY | 27.35 | 28.08 | 26.88 | 26.9 | 26.9 | -0.6 (-2.18%) | 9,458,257 |
| 5 Jan 2024 | CNY | 28.4 | 28.92 | 27.35 | 27.5 | 27.5 | -0.86 (-3.03%) | 11,546,040 |
| 4 Jan 2024 | CNY | 29.14 | 29.14 | 28.16 | 28.36 | 28.36 | -0.96 (-3.27%) | 11,108,379 |
| 3 Jan 2024 | CNY | 29.01 | 29.59 | 28.87 | 29.32 | 29.32 | +0.22 (+0.76%) | 10,331,627 |
| 2 Jan 2024 | CNY | 29.9 | 29.91 | 29.09 | 29.1 | 29.1 | -0.81 (-2.71%) | 12,716,984 |
| 29 Dec 2023 | CNY | 30.42 | 30.72 | 29.71 | 29.91 | 29.91 | -0.36 (-1.19%) | 20,639,986 |
| 28 Dec 2023 | CNY | 28.2 | 30.8 | 27.9 | 30.27 | 30.27 | +1.92 (+6.77%) | 33,124,179 |
| 27 Dec 2023 | CNY | 28.88 | 29 | 27.71 | 28.35 | 28.35 | -0.86 (-2.94%) | 17,235,684 |
| 26 Dec 2023 | CNY | 28.38 | 29.25 | 28.13 | 29.21 | 29.21 | +0.51 (+1.78%) | 19,798,008 |
| 25 Dec 2023 | CNY | 28.31 | 29.25 | 28.14 | 28.7 | 28.7 | +0.21 (+0.74%) | 14,998,533 |
| 22 Dec 2023 | CNY | 27.88 | 29.21 | 27.42 | 28.49 | 28.49 | +0.59 (+2.11%) | 24,853,793 |
| 21 Dec 2023 | CNY | 26.18 | 28.38 | 26.02 | 27.9 | 27.9 | +1.54 (+5.84%) | 21,920,445 |
| 20 Dec 2023 | CNY | 27.2 | 27.37 | 26.23 | 26.36 | 26.36 | -0.83 (-3.05%) | 11,190,513 |
| 19 Dec 2023 | CNY | 26.54 | 27.92 | 25.88 | 27.19 | 27.19 | +0.66 (+2.49%) | 16,087,796 |
| 18 Dec 2023 | CNY | 27.2 | 27.88 | 26.11 | 26.53 | 26.53 | -1.06 (-3.84%) | 12,850,173 |
| 15 Dec 2023 | CNY | 27.2 | 28.61 | 27.15 | 27.59 | 27.59 | +0.85 (+3.18%) | 22,964,986 |
| 14 Dec 2023 | CNY | 26.81 | 27.79 | 26.55 | 26.74 | 26.74 | +0.22 (+0.83%) | 11,012,387 |
| 13 Dec 2023 | CNY | 27.01 | 27.01 | 26.38 | 26.52 | 26.52 | -0.48 (-1.78%) | 7,250,186 |
| 12 Dec 2023 | CNY | 27.29 | 27.29 | 26.85 | 27 | 27 | -0.4 (-1.46%) | 7,429,101 |
| 11 Dec 2023 | CNY | 27 | 27.41 | 26.5 | 27.4 | 27.4 | +0.13 (+0.48%) | 9,149,207 |
| 8 Dec 2023 | CNY | 28 | 28 | 27 | 27.27 | 27.27 | -0.45 (-1.62%) | 11,322,321 |
| 7 Dec 2023 | CNY | 28.4 | 28.42 | 27.4 | 27.72 | 27.72 | -0.63 (-2.22%) | 13,014,735 |
| 6 Dec 2023 | CNY | 26.42 | 29.79 | 26.29 | 28.35 | 28.35 | +1.91 (+7.22%) | 27,780,785 |
| 5 Dec 2023 | CNY | 26.9 | 27.34 | 26.43 | 26.44 | 26.44 | -0.59 (-2.18%) | 6,915,843 |
| 4 Dec 2023 | CNY | 27.48 | 27.8 | 27 | 27.03 | 27.03 | -0.74 (-2.66%) | 9,217,971 |
