| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 27.7 | 27.7 | 27.08 | 27.42 | 27.42 | +0.05 (+0.18%) | 687,049 |
| 3 Jan 2024 | CNY | 27.43 | 27.7 | 27.16 | 27.37 | 27.37 | -0.16 (-0.58%) | 1,028,800 |
| 2 Jan 2024 | CNY | 27.64 | 27.76 | 27.3 | 27.53 | 27.53 | +0.12 (+0.44%) | 876,900 |
| 29 Dec 2023 | CNY | 27.32 | 27.57 | 27.23 | 27.41 | 27.41 | +0.04 (+0.15%) | 877,040 |
| 28 Dec 2023 | CNY | 26.42 | 27.5 | 26.07 | 27.37 | 27.37 | +0.95 (+3.60%) | 856,620 |
| 27 Dec 2023 | CNY | 26.27 | 26.73 | 26.18 | 26.42 | 26.42 | +0.1 (+0.38%) | 822,760 |
| 26 Dec 2023 | CNY | 27.06 | 27.28 | 26.01 | 26.32 | 26.32 | -0.78 (-2.88%) | 1,457,880 |
| 25 Dec 2023 | CNY | 27.8 | 29 | 26.94 | 27.1 | 27.1 | -0.17 (-0.62%) | 1,752,940 |
| 22 Dec 2023 | CNY | 28.1 | 28.37 | 27.2 | 27.27 | 27.27 | -0.81 (-2.88%) | 847,820 |
| 21 Dec 2023 | CNY | 27.91 | 28.48 | 27.45 | 28.08 | 28.08 | +0.01 (+0.04%) | 830,920 |
| 20 Dec 2023 | CNY | 28.7 | 28.74 | 28.06 | 28.07 | 28.07 | -0.31 (-1.09%) | 790,888 |
| 19 Dec 2023 | CNY | 28.41 | 28.47 | 27.89 | 28.38 | 28.38 | +0.35 (+1.25%) | 671,030 |
| 18 Dec 2023 | CNY | 28.56 | 28.8 | 27.93 | 28.03 | 28.03 | -0.39 (-1.37%) | 876,040 |
| 15 Dec 2023 | CNY | 29.08 | 29.08 | 28.24 | 28.42 | 28.42 | -0.17 (-0.59%) | 735,565 |
| 14 Dec 2023 | CNY | 28.99 | 29.29 | 28.49 | 28.59 | 28.59 | -0.32 (-1.11%) | 709,619 |
| 13 Dec 2023 | CNY | 29.28 | 29.48 | 28.79 | 28.91 | 28.91 | -0.41 (-1.40%) | 754,890 |
| 12 Dec 2023 | CNY | 29.29 | 29.43 | 28.97 | 29.32 | 29.32 | +0.18 (+0.62%) | 795,860 |
| 11 Dec 2023 | CNY | 29.25 | 29.39 | 28.68 | 29.14 | 29.14 | +0.01 (+0.03%) | 1,257,780 |
| 8 Dec 2023 | CNY | 29.66 | 30.16 | 29.13 | 29.13 | 29.13 | -0.47 (-1.59%) | 1,003,792 |
| 7 Dec 2023 | CNY | 29.25 | 29.85 | 29.01 | 29.6 | 29.6 | +0.35 (+1.20%) | 1,194,459 |
| 6 Dec 2023 | CNY | 29.15 | 29.67 | 28.86 | 29.25 | 29.25 | +0.19 (+0.65%) | 965,119 |
| 5 Dec 2023 | CNY | 30.16 | 30.16 | 29 | 29.06 | 29.06 | -0.8 (-2.68%) | 1,015,647 |
| 4 Dec 2023 | CNY | 30.04 | 30.59 | 29.83 | 29.86 | 29.86 | -0.2 (-0.67%) | 987,380 |
| 1 Dec 2023 | CNY | 29.87 | 30.35 | 29.03 | 30.06 | 30.06 | +0.73 (+2.49%) | 1,107,960 |
| 30 Nov 2023 | CNY | 29.65 | 29.89 | 29.03 | 29.33 | 29.33 | -0.48 (-1.61%) | 835,040 |
| 29 Nov 2023 | CNY | 30.18 | 30.29 | 29.65 | 29.81 | 29.81 | -0.34 (-1.13%) | 837,840 |
| 28 Nov 2023 | CNY | 29.87 | 30.54 | 29.67 | 30.15 | 30.15 | +0.3 (+1.01%) | 883,680 |
| 27 Nov 2023 | CNY | 29.6 | 30.67 | 29.52 | 29.85 | 29.85 | +0.1 (+0.34%) | 1,221,160 |
| 24 Nov 2023 | CNY | 30.37 | 30.66 | 29.54 | 29.75 | 29.75 | -0.71 (-2.33%) | 1,019,220 |
| 23 Nov 2023 | CNY | 30.25 | 30.7 | 29.9 | 30.46 | 30.46 | 0.0 (0.0%) | 1,046,200 |
