| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 27.45 | 29.2 | 27.45 | 28.68 | 28.68 | +1.35 (+4.94%) | 6,881,340 |
| 8 Jan 2024 | CNY | 28.04 | 28.24 | 27.18 | 27.33 | 27.33 | -0.87 (-3.09%) | 5,398,080 |
| 5 Jan 2024 | CNY | 29.16 | 29.43 | 27.92 | 28.2 | 28.2 | -0.79 (-2.73%) | 6,829,000 |
| 4 Jan 2024 | CNY | 29.44 | 29.53 | 28.58 | 28.99 | 28.99 | -0.69 (-2.32%) | 6,518,980 |
| 3 Jan 2024 | CNY | 30.2 | 30.97 | 29.12 | 29.68 | 29.68 | -0.97 (-3.16%) | 8,205,410 |
| 2 Jan 2024 | CNY | 29.6 | 31.87 | 29.28 | 30.65 | 30.65 | +1.4 (+4.79%) | 13,128,640 |
| 29 Dec 2023 | CNY | 28.37 | 29.6 | 27.8 | 29.25 | 29.25 | +0.65 (+2.27%) | 8,182,240 |
| 28 Dec 2023 | CNY | 28.5 | 29.36 | 28.31 | 28.6 | 28.6 | +0.21 (+0.74%) | 8,864,460 |
| 27 Dec 2023 | CNY | 28.22 | 28.5 | 27.64 | 28.39 | 28.39 | +0.26 (+0.92%) | 5,747,830 |
| 26 Dec 2023 | CNY | 28.69 | 29.41 | 27.89 | 28.13 | 28.13 | -1.23 (-4.19%) | 9,078,900 |
| 25 Dec 2023 | CNY | 28.11 | 29.47 | 27.4 | 29.36 | 29.36 | +1.21 (+4.30%) | 10,886,080 |
| 22 Dec 2023 | CNY | 28.29 | 30.12 | 27.81 | 28.15 | 28.15 | -0.17 (-0.60%) | 15,264,460 |
| 21 Dec 2023 | CNY | 27.37 | 28.96 | 26.85 | 28.32 | 28.32 | +1.1 (+4.04%) | 15,277,210 |
| 20 Dec 2023 | CNY | 26.93 | 27.66 | 26.5 | 27.22 | 27.22 | +0.6 (+2.25%) | 14,070,230 |
| 19 Dec 2023 | CNY | 25.17 | 26.65 | 24.6 | 26.62 | 26.62 | +1.43 (+5.68%) | 10,250,900 |
| 18 Dec 2023 | CNY | 24.91 | 25.58 | 24.33 | 25.19 | 25.19 | +0.4 (+1.61%) | 5,990,790 |
| 15 Dec 2023 | CNY | 25.38 | 25.5 | 24.74 | 24.79 | 24.79 | -0.78 (-3.05%) | 5,127,140 |
| 14 Dec 2023 | CNY | 26 | 27 | 25.5 | 25.57 | 25.57 | -0.95 (-3.58%) | 8,572,720 |
| 13 Dec 2023 | CNY | 26.22 | 27.33 | 25.64 | 26.52 | 26.52 | +1.27 (+5.03%) | 14,210,760 |
| 12 Dec 2023 | CNY | 25.33 | 25.51 | 25.08 | 25.25 | 25.25 | -0.25 (-0.98%) | 2,669,820 |
| 11 Dec 2023 | CNY | 24.67 | 25.5 | 24.48 | 25.5 | 25.5 | +0.64 (+2.57%) | 4,849,920 |
| 8 Dec 2023 | CNY | 24.99 | 25.38 | 24.77 | 24.86 | 24.86 | -0.14 (-0.56%) | 3,501,660 |
| 7 Dec 2023 | CNY | 25.1 | 25.45 | 24.9 | 25 | 25 | -0.22 (-0.87%) | 2,678,520 |
| 6 Dec 2023 | CNY | 25.01 | 25.6 | 24.88 | 25.22 | 25.22 | -0.02 (-0.08%) | 3,257,310 |
| 5 Dec 2023 | CNY | 26.22 | 26.22 | 25.21 | 25.24 | 25.24 | -1.17 (-4.43%) | 4,459,100 |
| 4 Dec 2023 | CNY | 26.13 | 26.47 | 25.74 | 26.41 | 26.41 | +0.47 (+1.81%) | 5,076,520 |
| 1 Dec 2023 | CNY | 25.8 | 26.18 | 25.58 | 25.94 | 25.94 | -0.21 (-0.80%) | 3,489,660 |
| 30 Nov 2023 | CNY | 26.67 | 26.94 | 25.68 | 26.15 | 26.15 | -0.53 (-1.99%) | 5,663,410 |
| 29 Nov 2023 | CNY | 26.18 | 27.53 | 26.17 | 26.68 | 26.68 | +0.38 (+1.44%) | 9,522,950 |
| 28 Nov 2023 | CNY | 25.6 | 26.49 | 25.57 | 26.3 | 26.3 | +0.55 (+2.14%) | 5,944,010 |
