| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 28.16 | 28.87 | 27.21 | 27.3 | 27.3 | -0.9 (-3.19%) | 3,676,584 |
| 3 Jan 2024 | CNY | 28.92 | 29.63 | 27.91 | 28.2 | 28.2 | +0.01 (+0.04%) | 7,033,600 |
| 2 Jan 2024 | CNY | 27.61 | 28.92 | 27.42 | 28.19 | 28.19 | +0.99 (+3.64%) | 6,215,341 |
| 29 Dec 2023 | CNY | 25.54 | 27.52 | 25.54 | 27.2 | 27.2 | +1.45 (+5.63%) | 4,722,450 |
| 28 Dec 2023 | CNY | 26.07 | 26.5 | 25.31 | 25.75 | 25.75 | +0.03 (+0.12%) | 2,794,754 |
| 27 Dec 2023 | CNY | 25.07 | 25.98 | 24.78 | 25.72 | 25.72 | +0.08 (+0.31%) | 2,458,027 |
| 26 Dec 2023 | CNY | 27.01 | 27.31 | 25.15 | 25.64 | 25.64 | -0.33 (-1.27%) | 3,164,385 |
| 25 Dec 2023 | CNY | 25.73 | 26.39 | 25.59 | 25.97 | 25.97 | +0.25 (+0.97%) | 1,828,100 |
| 22 Dec 2023 | CNY | 26.48 | 26.55 | 25.59 | 25.72 | 25.72 | -0.5 (-1.91%) | 1,366,759 |
| 21 Dec 2023 | CNY | 26.29 | 26.5 | 25.48 | 26.22 | 26.22 | -0.02 (-0.08%) | 1,567,100 |
| 20 Dec 2023 | CNY | 26.5 | 26.88 | 26.2 | 26.24 | 26.24 | -0.16 (-0.61%) | 1,953,800 |
| 19 Dec 2023 | CNY | 26.01 | 26.5 | 25.82 | 26.4 | 26.4 | +0.34 (+1.30%) | 2,060,200 |
| 18 Dec 2023 | CNY | 25.36 | 26.14 | 25.17 | 26.06 | 26.06 | +0.49 (+1.92%) | 1,651,643 |
| 15 Dec 2023 | CNY | 25.76 | 25.98 | 25.32 | 25.57 | 25.57 | -0.13 (-0.51%) | 997,500 |
| 14 Dec 2023 | CNY | 26.13 | 26.13 | 25.51 | 25.7 | 25.7 | -0.01 (-0.04%) | 871,300 |
| 13 Dec 2023 | CNY | 26.07 | 26.15 | 25.7 | 25.71 | 25.71 | -0.33 (-1.27%) | 687,992 |
| 12 Dec 2023 | CNY | 25.78 | 26.29 | 25.62 | 26.04 | 26.04 | +0.26 (+1.01%) | 1,297,336 |
| 11 Dec 2023 | CNY | 25.4 | 25.95 | 25.15 | 25.78 | 25.78 | +0.27 (+1.06%) | 1,403,892 |
| 8 Dec 2023 | CNY | 25.46 | 26.15 | 25.26 | 25.51 | 25.51 | +0.05 (+0.20%) | 1,174,526 |
| 7 Dec 2023 | CNY | 25.95 | 25.95 | 25.25 | 25.46 | 25.46 | -0.09 (-0.35%) | 981,700 |
| 6 Dec 2023 | CNY | 25.3 | 25.79 | 25.25 | 25.55 | 25.55 | +0.24 (+0.95%) | 1,310,000 |
| 5 Dec 2023 | CNY | 26.07 | 26.1 | 25.31 | 25.31 | 25.31 | -0.78 (-2.99%) | 1,256,900 |
| 4 Dec 2023 | CNY | 25.97 | 26.5 | 25.95 | 26.09 | 26.09 | +0.17 (+0.66%) | 1,792,000 |
| 1 Dec 2023 | CNY | 25.75 | 26.01 | 25.55 | 25.92 | 25.92 | -0.01 (-0.04%) | 1,255,800 |
| 30 Nov 2023 | CNY | 27.07 | 27.08 | 25.69 | 25.93 | 25.93 | -1.06 (-3.93%) | 2,342,664 |
| 29 Nov 2023 | CNY | 26.43 | 27.59 | 26.09 | 26.99 | 26.99 | +0.67 (+2.55%) | 3,658,208 |
| 28 Nov 2023 | CNY | 25.8 | 26.62 | 25.75 | 26.32 | 26.32 | +0.39 (+1.50%) | 2,516,400 |
| 27 Nov 2023 | CNY | 24.77 | 26.02 | 24.77 | 25.93 | 25.93 | +0.9 (+3.60%) | 2,245,900 |
| 24 Nov 2023 | CNY | 25.74 | 25.97 | 24.84 | 25.03 | 25.03 | -0.77 (-2.98%) | 1,893,800 |
| 23 Nov 2023 | CNY | 25.34 | 26.65 | 25.31 | 25.8 | 25.8 | +0.61 (+2.42%) | 2,961,354 |
