| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 22.21 | 22.3 | 21.62 | 21.86 | 21.86 | -0.29 (-1.31%) | 1,802,568 |
| 4 Jan 2024 | CNY | 22.49 | 22.6 | 22.11 | 22.15 | 22.15 | -0.27 (-1.20%) | 1,748,720 |
| 3 Jan 2024 | CNY | 22.36 | 22.53 | 22.15 | 22.42 | 22.42 | +0.04 (+0.18%) | 2,311,040 |
| 2 Jan 2024 | CNY | 22.66 | 22.86 | 22.36 | 22.38 | 22.38 | -0.52 (-2.27%) | 3,131,960 |
| 29 Dec 2023 | CNY | 23.42 | 23.65 | 22.45 | 22.9 | 22.9 | -0.57 (-2.43%) | 6,966,539 |
| 28 Dec 2023 | CNY | 23.56 | 23.65 | 22.91 | 23.47 | 23.47 | +0.21 (+0.90%) | 3,182,312 |
| 27 Dec 2023 | CNY | 23.29 | 23.71 | 22.76 | 23.26 | 23.26 | -0.05 (-0.21%) | 3,356,768 |
| 26 Dec 2023 | CNY | 23.84 | 23.85 | 23.12 | 23.31 | 23.31 | -0.53 (-2.22%) | 1,818,643 |
| 25 Dec 2023 | CNY | 24.12 | 24.4 | 23.44 | 23.84 | 23.84 | -0.3 (-1.24%) | 1,674,960 |
| 22 Dec 2023 | CNY | 24.67 | 24.99 | 24 | 24.14 | 24.14 | -0.76 (-3.05%) | 1,672,635 |
| 21 Dec 2023 | CNY | 24.08 | 25.47 | 24.08 | 24.9 | 24.9 | +0.63 (+2.60%) | 3,518,394 |
| 20 Dec 2023 | CNY | 24.98 | 25.17 | 24.25 | 24.27 | 24.27 | -0.89 (-3.54%) | 1,466,460 |
| 19 Dec 2023 | CNY | 24.69 | 25.16 | 24.38 | 25.16 | 25.16 | +0.42 (+1.70%) | 1,674,959 |
| 18 Dec 2023 | CNY | 25.39 | 25.83 | 24.6 | 24.74 | 24.74 | -0.26 (-1.04%) | 1,929,187 |
| 15 Dec 2023 | CNY | 25.07 | 25.47 | 24.87 | 25 | 25 | -0.06 (-0.24%) | 1,467,579 |
| 14 Dec 2023 | CNY | 25.5 | 25.97 | 24.93 | 25.06 | 25.06 | -0.44 (-1.73%) | 1,961,440 |
| 13 Dec 2023 | CNY | 25.38 | 26.5 | 25.28 | 25.5 | 25.5 | +0.23 (+0.91%) | 3,853,760 |
| 12 Dec 2023 | CNY | 26.01 | 26.18 | 24.99 | 25.27 | 25.27 | -0.75 (-2.88%) | 3,696,160 |
| 11 Dec 2023 | CNY | 26 | 26.55 | 25.78 | 26.02 | 26.02 | -0.08 (-0.31%) | 2,167,571 |
| 8 Dec 2023 | CNY | 26.35 | 26.8 | 25.87 | 26.1 | 26.1 | -0.25 (-0.95%) | 1,753,805 |
| 7 Dec 2023 | CNY | 26.71 | 26.92 | 25.77 | 26.35 | 26.35 | -0.57 (-2.12%) | 3,035,831 |
| 6 Dec 2023 | CNY | 27.22 | 27.27 | 26.21 | 26.92 | 26.92 | -0.11 (-0.41%) | 2,377,539 |
| 5 Dec 2023 | CNY | 27.3 | 28.27 | 26.81 | 27.03 | 27.03 | -0.38 (-1.39%) | 3,738,712 |
| 4 Dec 2023 | CNY | 27.31 | 27.73 | 26.61 | 27.41 | 27.41 | +0.05 (+0.18%) | 2,657,192 |
| 1 Dec 2023 | CNY | 25.91 | 27.88 | 25.74 | 27.36 | 27.36 | +1.37 (+5.27%) | 5,135,287 |
| 30 Nov 2023 | CNY | 25.64 | 26.39 | 25.21 | 25.99 | 25.99 | +0.55 (+2.16%) | 3,851,559 |
| 29 Nov 2023 | CNY | 26.18 | 26.35 | 25.32 | 25.44 | 25.44 | -0.55 (-2.12%) | 2,796,574 |
| 28 Nov 2023 | CNY | 26.53 | 26.7 | 25.32 | 25.99 | 25.99 | -0.62 (-2.33%) | 5,532,143 |
| 27 Nov 2023 | CNY | 26.98 | 27.74 | 26.22 | 26.61 | 26.61 | -0.53 (-1.95%) | 4,036,146 |
| 24 Nov 2023 | CNY | 27.93 | 27.95 | 26.6 | 27.14 | 27.14 | -0.71 (-2.55%) | 5,388,222 |
