| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 1,869,463 |
| 12 Jan 2024 | CNY | 24.15 | 24.39 | 23.7 | 23.8 | 23.8 | -0.33 (-1.37%) | 2,524,900 |
| 11 Jan 2024 | CNY | 23.3 | 24.25 | 23.3 | 24.13 | 24.13 | +0.55 (+2.33%) | 2,533,282 |
| 10 Jan 2024 | CNY | 23.28 | 23.9 | 23.15 | 23.58 | 23.58 | +0.09 (+0.38%) | 2,544,828 |
| 9 Jan 2024 | CNY | 23.87 | 24.25 | 23.24 | 23.49 | 23.49 | -0.42 (-1.76%) | 3,722,972 |
| 8 Jan 2024 | CNY | 24.64 | 25.1 | 23.89 | 23.91 | 23.91 | -0.72 (-2.92%) | 3,335,200 |
| 5 Jan 2024 | CNY | 25.43 | 25.58 | 24.45 | 24.63 | 24.63 | -0.71 (-2.80%) | 2,898,425 |
| 4 Jan 2024 | CNY | 25.91 | 25.95 | 25.25 | 25.34 | 25.34 | -0.54 (-2.09%) | 2,184,377 |
| 3 Jan 2024 | CNY | 26.17 | 26.4 | 25.6 | 25.88 | 25.88 | -0.35 (-1.33%) | 2,245,187 |
| 2 Jan 2024 | CNY | 26.5 | 26.73 | 26.18 | 26.23 | 26.23 | -0.11 (-0.42%) | 2,461,546 |
| 29 Dec 2023 | CNY | 26.14 | 26.48 | 25.88 | 26.34 | 26.34 | +0.32 (+1.23%) | 2,853,405 |
| 28 Dec 2023 | CNY | 24.76 | 26.09 | 24.55 | 26.02 | 26.02 | +1.29 (+5.22%) | 4,160,215 |
| 27 Dec 2023 | CNY | 24.67 | 25.08 | 24.66 | 24.73 | 24.73 | +0.06 (+0.24%) | 2,959,764 |
| 26 Dec 2023 | CNY | 25.5 | 25.68 | 24.52 | 24.67 | 24.67 | -0.85 (-3.33%) | 2,979,508 |
| 25 Dec 2023 | CNY | 25.73 | 26.05 | 25.37 | 25.52 | 25.52 | -0.36 (-1.39%) | 1,535,580 |
| 22 Dec 2023 | CNY | 26.22 | 26.6 | 25.6 | 25.88 | 25.88 | -0.47 (-1.78%) | 2,677,407 |
| 21 Dec 2023 | CNY | 25.99 | 26.48 | 25.55 | 26.35 | 26.35 | +0.33 (+1.27%) | 2,451,397 |
| 20 Dec 2023 | CNY | 26.54 | 26.68 | 26.02 | 26.02 | 26.02 | -0.4 (-1.51%) | 1,884,500 |
| 19 Dec 2023 | CNY | 26.23 | 26.58 | 26.01 | 26.42 | 26.42 | +0.19 (+0.72%) | 2,442,886 |
| 18 Dec 2023 | CNY | 25.7 | 27 | 25.6 | 26.23 | 26.23 | +0.43 (+1.67%) | 3,523,116 |
| 15 Dec 2023 | CNY | 26.29 | 26.4 | 25.71 | 25.8 | 25.8 | -0.39 (-1.49%) | 2,415,063 |
| 14 Dec 2023 | CNY | 26.22 | 26.58 | 25.99 | 26.19 | 26.19 | +0.08 (+0.31%) | 2,202,907 |
| 13 Dec 2023 | CNY | 26.94 | 26.99 | 26.08 | 26.11 | 26.11 | -0.8 (-2.97%) | 3,720,698 |
| 12 Dec 2023 | CNY | 27.44 | 27.68 | 26.8 | 26.91 | 26.91 | -0.7 (-2.54%) | 4,034,296 |
| 11 Dec 2023 | CNY | 28 | 28 | 26.8 | 27.61 | 27.61 | -0.64 (-2.27%) | 5,165,341 |
| 8 Dec 2023 | CNY | 27.89 | 28.5 | 27.78 | 28.25 | 28.25 | +0.54 (+1.95%) | 3,489,863 |
| 7 Dec 2023 | CNY | 27.95 | 28.22 | 27.56 | 27.71 | 27.71 | -0.36 (-1.28%) | 2,778,784 |
| 6 Dec 2023 | CNY | 27.83 | 28.48 | 27.56 | 28.07 | 28.07 | 0.0 (0.0%) | 2,806,944 |
| 5 Dec 2023 | CNY | 29.15 | 29.15 | 28.07 | 28.07 | 28.07 | -1.01 (-3.47%) | 4,570,228 |
| 4 Dec 2023 | CNY | 28.53 | 29.87 | 28.11 | 29.08 | 29.08 | +0.61 (+2.14%) | 7,688,918 |
