| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2024 | CNY | 24.37 | 24.37 | 23.02 | 23.02 | 23.02 | -1.33 (-5.46%) | 3,661,691 |
| 18 Jan 2024 | CNY | 23.65 | 24.4 | 23.29 | 24.35 | 24.35 | +0.76 (+3.22%) | 4,686,420 |
| 17 Jan 2024 | CNY | 24.71 | 24.87 | 23.55 | 23.59 | 23.59 | -1.41 (-5.64%) | 4,077,870 |
| 16 Jan 2024 | CNY | 25.47 | 25.61 | 24.37 | 25 | 25 | -0.45 (-1.77%) | 4,197,760 |
| 15 Jan 2024 | CNY | 26.51 | 26.51 | 25.11 | 25.45 | 25.45 | -1.55 (-5.74%) | 5,732,919 |
| 12 Jan 2024 | CNY | 27.69 | 28 | 26.96 | 27 | 27 | -1.16 (-4.12%) | 5,142,358 |
| 11 Jan 2024 | CNY | 27.3 | 28.19 | 26.68 | 28.16 | 28.16 | +0.15 (+0.54%) | 6,667,647 |
| 10 Jan 2024 | CNY | 28.44 | 28.8 | 27.51 | 28.01 | 28.01 | -1.14 (-3.91%) | 8,301,827 |
| 9 Jan 2024 | CNY | 27.35 | 29.39 | 27.35 | 29.15 | 29.15 | +1.7 (+6.19%) | 14,398,944 |
| 8 Jan 2024 | CNY | 26.9 | 28.4 | 26.31 | 27.45 | 27.45 | +0.79 (+2.96%) | 9,917,492 |
| 5 Jan 2024 | CNY | 28 | 28.26 | 26.36 | 26.66 | 26.66 | -0.43 (-1.59%) | 7,856,512 |
| 4 Jan 2024 | CNY | 28.25 | 28.95 | 27.03 | 27.09 | 27.09 | -0.31 (-1.13%) | 10,507,306 |
| 3 Jan 2024 | CNY | 26.69 | 28.05 | 25.88 | 27.4 | 27.4 | +0.6 (+2.24%) | 8,615,458 |
| 2 Jan 2024 | CNY | 27.1 | 27.7 | 26.65 | 26.8 | 26.8 | -0.4 (-1.47%) | 4,968,330 |
| 29 Dec 2023 | CNY | 26.6 | 27.23 | 26.22 | 27.2 | 27.2 | +0.6 (+2.26%) | 7,391,300 |
| 28 Dec 2023 | CNY | 25.11 | 26.9 | 24.93 | 26.6 | 26.6 | +1.57 (+6.27%) | 9,062,600 |
| 27 Dec 2023 | CNY | 25.5 | 25.56 | 24.3 | 25.03 | 25.03 | -0.34 (-1.34%) | 5,068,200 |
| 26 Dec 2023 | CNY | 26.2 | 26.2 | 24.78 | 25.37 | 25.37 | -1.03 (-3.90%) | 7,663,126 |
| 25 Dec 2023 | CNY | 26.01 | 27.52 | 26.01 | 26.4 | 26.4 | -0.2 (-0.75%) | 9,512,659 |
| 22 Dec 2023 | CNY | 26.82 | 28.49 | 25.89 | 26.6 | 26.6 | +0.18 (+0.68%) | 13,985,852 |
| 21 Dec 2023 | CNY | 26.9 | 27.17 | 25.99 | 26.42 | 26.42 | -0.68 (-2.51%) | 8,967,960 |
| 20 Dec 2023 | CNY | 28 | 28.55 | 26.17 | 27.1 | 27.1 | +0.4 (+1.50%) | 15,279,677 |
| 19 Dec 2023 | CNY | 25.03 | 26.97 | 24.52 | 26.7 | 26.7 | +1.51 (+5.99%) | 12,682,120 |
| 18 Dec 2023 | CNY | 24.63 | 25.88 | 24.41 | 25.19 | 25.19 | +0.79 (+3.24%) | 9,414,686 |
| 15 Dec 2023 | CNY | 24.97 | 25.05 | 24 | 24.4 | 24.4 | -0.66 (-2.63%) | 6,463,213 |
| 14 Dec 2023 | CNY | 23.9 | 25.76 | 23.86 | 25.06 | 25.06 | +0.84 (+3.47%) | 11,278,328 |
| 13 Dec 2023 | CNY | 23.39 | 25.2 | 22.89 | 24.22 | 24.22 | +0.77 (+3.28%) | 6,849,418 |
| 12 Dec 2023 | CNY | 23.62 | 23.62 | 22.98 | 23.45 | 23.45 | -0.23 (-0.97%) | 2,143,810 |
| 11 Dec 2023 | CNY | 22.86 | 24.16 | 22.82 | 23.68 | 23.68 | +0.36 (+1.54%) | 3,087,929 |
| 8 Dec 2023 | CNY | 23.58 | 23.96 | 23 | 23.32 | 23.32 | -0.3 (-1.27%) | 938,420 |
