| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 29.25 | 29.79 | 28.51 | 28.56 | 28.56 | -0.69 (-2.36%) | 2,122,427 |
| 4 Jan 2024 | CNY | 29.6 | 29.67 | 29.07 | 29.25 | 29.25 | -0.28 (-0.95%) | 1,852,196 |
| 3 Jan 2024 | CNY | 29.8 | 30.4 | 29.45 | 29.53 | 29.53 | -0.27 (-0.91%) | 2,336,716 |
| 2 Jan 2024 | CNY | 30.19 | 30.25 | 29.44 | 29.8 | 29.8 | -0.65 (-2.13%) | 4,017,847 |
| 29 Dec 2023 | CNY | 29.74 | 30.46 | 29.21 | 30.45 | 30.45 | -0.41 (-1.33%) | 5,437,656 |
| 28 Dec 2023 | CNY | 27.64 | 32.54 | 27.47 | 30.86 | 30.86 | +3.4 (+12.38%) | 5,761,722 |
| 27 Dec 2023 | CNY | 27.65 | 28.49 | 27.36 | 27.46 | 27.46 | -0.18 (-0.65%) | 1,203,100 |
| 26 Dec 2023 | CNY | 28.03 | 28.11 | 27.55 | 27.64 | 27.64 | -0.38 (-1.36%) | 552,900 |
| 25 Dec 2023 | CNY | 28.27 | 28.5 | 27.74 | 28.02 | 28.02 | -0.38 (-1.34%) | 772,200 |
| 22 Dec 2023 | CNY | 28.47 | 28.78 | 27.85 | 28.4 | 28.4 | -0.18 (-0.63%) | 853,203 |
| 21 Dec 2023 | CNY | 28.53 | 28.79 | 27.65 | 28.58 | 28.58 | +0.33 (+1.17%) | 752,000 |
| 20 Dec 2023 | CNY | 28.35 | 28.96 | 28.25 | 28.25 | 28.25 | -0.09 (-0.32%) | 612,800 |
| 19 Dec 2023 | CNY | 28.27 | 28.47 | 27.99 | 28.34 | 28.34 | +0.01 (+0.04%) | 655,300 |
| 18 Dec 2023 | CNY | 29 | 29 | 28.09 | 28.33 | 28.33 | -0.19 (-0.67%) | 917,802 |
| 15 Dec 2023 | CNY | 28.68 | 29.39 | 28.5 | 28.52 | 28.52 | +0.24 (+0.85%) | 826,700 |
| 14 Dec 2023 | CNY | 28.98 | 29.27 | 28.23 | 28.28 | 28.28 | +0.12 (+0.43%) | 757,503 |
| 13 Dec 2023 | CNY | 28.87 | 28.87 | 28.16 | 28.16 | 28.16 | -0.47 (-1.64%) | 540,087 |
| 12 Dec 2023 | CNY | 28.85 | 29.23 | 28.52 | 28.63 | 28.63 | -0.07 (-0.24%) | 620,187 |
| 11 Dec 2023 | CNY | 28.9 | 29.5 | 28.29 | 28.7 | 28.7 | -0.37 (-1.27%) | 1,197,800 |
| 8 Dec 2023 | CNY | 29.7 | 29.79 | 28.9 | 29.07 | 29.07 | +0.04 (+0.14%) | 694,300 |
| 7 Dec 2023 | CNY | 29.7 | 29.7 | 28.92 | 29.03 | 29.03 | -0.65 (-2.19%) | 797,478 |
| 6 Dec 2023 | CNY | 29.08 | 30.07 | 28.8 | 29.68 | 29.68 | +0.86 (+2.98%) | 1,063,600 |
| 5 Dec 2023 | CNY | 29.35 | 29.61 | 28.82 | 28.82 | 28.82 | -0.67 (-2.27%) | 554,393 |
| 4 Dec 2023 | CNY | 29.5 | 29.7 | 29.15 | 29.49 | 29.49 | +0.26 (+0.89%) | 707,400 |
| 1 Dec 2023 | CNY | 29.58 | 29.58 | 28.71 | 29.23 | 29.23 | -0.05 (-0.17%) | 640,300 |
| 30 Nov 2023 | CNY | 29.8 | 29.8 | 28.93 | 29.28 | 29.28 | -0.47 (-1.58%) | 554,286 |
| 29 Nov 2023 | CNY | 30.29 | 30.29 | 29.69 | 29.75 | 29.75 | -0.26 (-0.87%) | 599,080 |
| 28 Nov 2023 | CNY | 29.55 | 30.19 | 29.22 | 30.01 | 30.01 | +0.29 (+0.98%) | 1,146,938 |
| 27 Nov 2023 | CNY | 29.04 | 30.12 | 28.96 | 29.72 | 29.72 | +0.58 (+1.99%) | 1,513,200 |
| 24 Nov 2023 | CNY | 29.7 | 29.88 | 23.66 | 29.14 | 29.14 | -0.44 (-1.49%) | 837,600 |
