| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 25.35 | 25.51 | 24.91 | 25.21 | 25.21 | -0.14 (-0.55%) | 1,360,500 |
| 3 Jan 2024 | CNY | 26.24 | 26.24 | 25.11 | 25.35 | 25.35 | -0.85 (-3.24%) | 2,001,799 |
| 2 Jan 2024 | CNY | 26.31 | 26.54 | 26 | 26.2 | 26.2 | -0.11 (-0.42%) | 2,329,578 |
| 29 Dec 2023 | CNY | 25.6 | 26.54 | 25.5 | 26.31 | 26.31 | +0.71 (+2.77%) | 3,533,624 |
| 28 Dec 2023 | CNY | 24.39 | 25.98 | 23.89 | 25.6 | 25.6 | +1.55 (+6.44%) | 3,469,100 |
| 27 Dec 2023 | CNY | 23.74 | 24.21 | 23.57 | 24.05 | 24.05 | +0.29 (+1.22%) | 1,330,100 |
| 26 Dec 2023 | CNY | 24.17 | 24.4 | 23.53 | 23.76 | 23.76 | -0.45 (-1.86%) | 1,648,800 |
| 25 Dec 2023 | CNY | 24.3 | 24.49 | 23.99 | 24.21 | 24.21 | -0.09 (-0.37%) | 1,426,400 |
| 22 Dec 2023 | CNY | 25 | 25.09 | 24.21 | 24.3 | 24.3 | -0.62 (-2.49%) | 1,677,100 |
| 21 Dec 2023 | CNY | 24.24 | 25.17 | 23.88 | 24.92 | 24.92 | +0.33 (+1.34%) | 2,786,703 |
| 20 Dec 2023 | CNY | 24.36 | 25.28 | 24.25 | 24.59 | 24.59 | +0.51 (+2.12%) | 2,869,502 |
| 19 Dec 2023 | CNY | 23.6 | 24.18 | 23.52 | 24.08 | 24.08 | +0.63 (+2.69%) | 2,212,203 |
| 18 Dec 2023 | CNY | 23.5 | 24.05 | 23.28 | 23.45 | 23.45 | -1.52 (-6.09%) | 3,930,590 |
| 15 Dec 2023 | CNY | 25.19 | 25.45 | 24.96 | 24.97 | 24.97 | -0.22 (-0.87%) | 1,184,169 |
| 14 Dec 2023 | CNY | 25.5 | 25.81 | 25.18 | 25.19 | 25.19 | -0.22 (-0.87%) | 1,560,988 |
| 13 Dec 2023 | CNY | 25.91 | 25.93 | 25.3 | 25.41 | 25.41 | -0.49 (-1.89%) | 1,603,600 |
| 12 Dec 2023 | CNY | 26.07 | 26.48 | 25.83 | 25.9 | 25.9 | -0.19 (-0.73%) | 2,147,184 |
| 11 Dec 2023 | CNY | 25.07 | 26.1 | 25.01 | 26.09 | 26.09 | +0.72 (+2.84%) | 2,784,026 |
| 8 Dec 2023 | CNY | 25.9 | 26.17 | 25.3 | 25.37 | 25.37 | -0.42 (-1.63%) | 2,086,100 |
| 7 Dec 2023 | CNY | 25.8 | 25.95 | 25.57 | 25.79 | 25.79 | 0.0 (0.0%) | 1,692,000 |
| 6 Dec 2023 | CNY | 25.6 | 26.14 | 25.56 | 25.79 | 25.79 | +0.13 (+0.51%) | 2,218,400 |
| 5 Dec 2023 | CNY | 26.2 | 26.24 | 25.6 | 25.66 | 25.66 | -0.64 (-2.43%) | 2,433,800 |
| 4 Dec 2023 | CNY | 26.54 | 26.75 | 26.17 | 26.3 | 26.3 | -0.27 (-1.02%) | 1,982,700 |
| 1 Dec 2023 | CNY | 26.45 | 26.64 | 26.03 | 26.57 | 26.57 | -0.02 (-0.08%) | 2,581,100 |
| 30 Nov 2023 | CNY | 27.51 | 27.55 | 26.14 | 26.59 | 26.59 | -0.92 (-3.34%) | 4,570,710 |
| 29 Nov 2023 | CNY | 27.34 | 27.95 | 27.18 | 27.51 | 27.51 | +0.31 (+1.14%) | 4,921,926 |
| 28 Nov 2023 | CNY | 27.49 | 28.07 | 26.87 | 27.2 | 27.2 | -0.16 (-0.58%) | 6,928,593 |
| 27 Nov 2023 | CNY | 26.1 | 27.36 | 26 | 27.36 | 27.36 | +1.2 (+4.59%) | 5,325,038 |
| 24 Nov 2023 | CNY | 26.93 | 27.03 | 25.96 | 26.16 | 26.16 | -0.87 (-3.22%) | 3,131,502 |
| 23 Nov 2023 | CNY | 26.3 | 27.1 | 26.2 | 27.03 | 27.03 | +0.74 (+2.81%) | 3,145,569 |
