| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2024 | CNY | 27.85 | 28.22 | 27.41 | 27.46 | 27.46 | -0.65 (-2.31%) | 3,340,800 |
| 11 Jan 2024 | CNY | 27.49 | 28.27 | 27.22 | 28.11 | 28.11 | +0.9 (+3.31%) | 4,524,400 |
| 10 Jan 2024 | CNY | 27.11 | 27.35 | 26.42 | 27.21 | 27.21 | -0.11 (-0.40%) | 3,072,829 |
| 9 Jan 2024 | CNY | 26.91 | 27.95 | 26.77 | 27.32 | 27.32 | +0.59 (+2.21%) | 4,532,606 |
| 8 Jan 2024 | CNY | 27.51 | 27.85 | 26.6 | 26.73 | 26.73 | -0.79 (-2.87%) | 3,053,200 |
| 5 Jan 2024 | CNY | 27.98 | 28.5 | 27.27 | 27.52 | 27.52 | -0.53 (-1.89%) | 3,252,259 |
| 4 Jan 2024 | CNY | 27.85 | 28.88 | 27.85 | 28.05 | 28.05 | +0.2 (+0.72%) | 3,363,500 |
| 3 Jan 2024 | CNY | 27.8 | 28.03 | 27.64 | 27.85 | 27.85 | -0.02 (-0.07%) | 1,727,300 |
| 2 Jan 2024 | CNY | 27.71 | 28.28 | 27.58 | 27.87 | 27.87 | +0.07 (+0.25%) | 2,463,300 |
| 29 Dec 2023 | CNY | 27.28 | 27.88 | 27.28 | 27.8 | 27.8 | +0.47 (+1.72%) | 2,446,000 |
| 28 Dec 2023 | CNY | 27.16 | 27.5 | 26.81 | 27.33 | 27.33 | +0.37 (+1.37%) | 2,969,800 |
| 27 Dec 2023 | CNY | 26.9 | 27.06 | 26.65 | 26.96 | 26.96 | +0.05 (+0.19%) | 1,238,300 |
| 26 Dec 2023 | CNY | 26.87 | 27.19 | 26.81 | 26.91 | 26.91 | -0.03 (-0.11%) | 1,293,300 |
| 25 Dec 2023 | CNY | 26.35 | 27 | 26.34 | 26.94 | 26.94 | +0.58 (+2.20%) | 2,359,700 |
| 22 Dec 2023 | CNY | 27.61 | 27.67 | 26.02 | 26.36 | 26.36 | -1.36 (-4.91%) | 5,944,000 |
| 21 Dec 2023 | CNY | 27.4 | 27.73 | 27.12 | 27.72 | 27.72 | +0.32 (+1.17%) | 2,446,821 |
| 20 Dec 2023 | CNY | 27.72 | 27.8 | 27.32 | 27.4 | 27.4 | -0.21 (-0.76%) | 2,469,000 |
| 19 Dec 2023 | CNY | 27.09 | 28.07 | 27.08 | 27.61 | 27.61 | +0.48 (+1.77%) | 4,119,129 |
| 18 Dec 2023 | CNY | 27.61 | 27.84 | 27.02 | 27.13 | 27.13 | -0.6 (-2.16%) | 2,899,200 |
| 15 Dec 2023 | CNY | 27.72 | 28.1 | 27.58 | 27.73 | 27.73 | +0.02 (+0.07%) | 2,827,600 |
| 14 Dec 2023 | CNY | 27.5 | 28.17 | 27.33 | 27.71 | 27.71 | +0.25 (+0.91%) | 3,840,398 |
| 13 Dec 2023 | CNY | 27.58 | 27.86 | 27.33 | 27.46 | 27.46 | -0.06 (-0.22%) | 2,389,700 |
| 12 Dec 2023 | CNY | 26.49 | 27.93 | 26.49 | 27.52 | 27.52 | +1 (+3.77%) | 5,186,598 |
| 11 Dec 2023 | CNY | 26.48 | 26.64 | 26.14 | 26.52 | 26.52 | +0.01 (+0.04%) | 2,084,000 |
| 8 Dec 2023 | CNY | 26.72 | 27.18 | 26.47 | 26.51 | 26.51 | -0.27 (-1.01%) | 2,909,300 |
| 7 Dec 2023 | CNY | 26.75 | 26.99 | 26.62 | 26.78 | 26.78 | +0.03 (+0.11%) | 2,449,300 |
| 6 Dec 2023 | CNY | 25.91 | 27.08 | 25.87 | 26.75 | 26.75 | +0.75 (+2.88%) | 4,616,698 |
| 5 Dec 2023 | CNY | 26.41 | 26.62 | 25.91 | 26 | 26 | -0.55 (-2.07%) | 3,327,900 |
| 4 Dec 2023 | CNY | 26.3 | 26.6 | 26.23 | 26.55 | 26.55 | +0.13 (+0.49%) | 2,482,000 |
| 1 Dec 2023 | CNY | 26.05 | 26.56 | 25.92 | 26.42 | 26.42 | +0.37 (+1.42%) | 3,832,300 |
