| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 25.73 | 26.05 | 24.63 | 25.6 | 25.6 | -0.2 (-0.78%) | 445,500 |
| 23 Jan 2024 | CNY | 24.8 | 26.6 | 23.11 | 25.8 | 25.8 | +0.97 (+3.91%) | 639,261 |
| 22 Jan 2024 | CNY | 26.9 | 26.9 | 24.54 | 24.83 | 24.83 | -1.99 (-7.42%) | 315,100 |
| 19 Jan 2024 | CNY | 27 | 27.27 | 26.55 | 26.82 | 26.82 | -0.26 (-0.96%) | 365,800 |
| 18 Jan 2024 | CNY | 28.78 | 28.78 | 26.27 | 27.08 | 27.08 | -1.12 (-3.97%) | 558,100 |
| 17 Jan 2024 | CNY | 28.91 | 29.2 | 28.14 | 28.2 | 28.2 | -0.83 (-2.86%) | 251,100 |
| 16 Jan 2024 | CNY | 29 | 29.28 | 28.48 | 29.03 | 29.03 | -0.02 (-0.07%) | 382,200 |
| 15 Jan 2024 | CNY | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.0 (0.0%) | 319,700 |
| 12 Jan 2024 | CNY | 29.09 | 29.85 | 28.81 | 29.05 | 29.05 | +0.21 (+0.73%) | 346,200 |
| 11 Jan 2024 | CNY | 28.32 | 28.87 | 28.05 | 28.84 | 28.84 | +0.68 (+2.41%) | 282,465 |
| 10 Jan 2024 | CNY | 28.53 | 28.89 | 27.99 | 28.16 | 28.16 | -0.41 (-1.44%) | 333,000 |
| 9 Jan 2024 | CNY | 28.54 | 29.31 | 28.17 | 28.57 | 28.57 | +0.03 (+0.11%) | 408,865 |
| 8 Jan 2024 | CNY | 30.24 | 30.24 | 26.78 | 28.54 | 28.54 | -0.96 (-3.25%) | 378,300 |
| 5 Jan 2024 | CNY | 30.25 | 30.58 | 29.37 | 29.5 | 29.5 | -0.75 (-2.48%) | 392,200 |
| 4 Jan 2024 | CNY | 30.19 | 30.65 | 30.03 | 30.25 | 30.25 | +0.23 (+0.77%) | 334,200 |
| 3 Jan 2024 | CNY | 30.59 | 30.7 | 29.93 | 30.02 | 30.02 | -0.73 (-2.37%) | 247,700 |
| 2 Jan 2024 | CNY | 30.28 | 31.26 | 30.28 | 30.75 | 30.75 | +0.35 (+1.15%) | 602,400 |
| 29 Dec 2023 | CNY | 29.49 | 30.62 | 29.07 | 30.4 | 30.4 | +1.07 (+3.65%) | 510,154 |
| 28 Dec 2023 | CNY | 28.23 | 29.5 | 28.01 | 29.33 | 29.33 | +0.93 (+3.27%) | 220,100 |
| 27 Dec 2023 | CNY | 28.48 | 28.77 | 28 | 28.4 | 28.4 | -0.12 (-0.42%) | 194,700 |
| 26 Dec 2023 | CNY | 28.7 | 28.75 | 28.08 | 28.52 | 28.52 | -0.16 (-0.56%) | 205,436 |
| 25 Dec 2023 | CNY | 29.69 | 29.7 | 28.5 | 28.68 | 28.68 | -0.84 (-2.85%) | 260,131 |
| 22 Dec 2023 | CNY | 29.98 | 29.98 | 29.28 | 29.52 | 29.52 | -0.24 (-0.81%) | 348,024 |
| 21 Dec 2023 | CNY | 29.3 | 29.8 | 28.93 | 29.76 | 29.76 | +0.35 (+1.19%) | 296,238 |
| 20 Dec 2023 | CNY | 29.72 | 30.03 | 29.4 | 29.41 | 29.41 | -0.09 (-0.31%) | 305,500 |
| 19 Dec 2023 | CNY | 29.66 | 29.66 | 29.14 | 29.5 | 29.5 | +0.03 (+0.10%) | 334,488 |
| 18 Dec 2023 | CNY | 29.01 | 29.69 | 29 | 29.47 | 29.47 | +0.34 (+1.17%) | 515,613 |
| 15 Dec 2023 | CNY | 29.08 | 29.22 | 28.72 | 29.13 | 29.13 | +0.13 (+0.45%) | 301,300 |
| 14 Dec 2023 | CNY | 28.74 | 29.29 | 28.66 | 29 | 29 | +0.32 (+1.12%) | 323,797 |
| 13 Dec 2023 | CNY | 28.74 | 29.21 | 28.41 | 28.68 | 28.68 | +0.05 (+0.17%) | 365,373 |
