| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2024 | CNY | 24.73 | 25.21 | 23.7 | 23.8 | 23.8 | -0.75 (-3.05%) | 4,076,519 |
| 9 Jan 2024 | CNY | 24.39 | 25.46 | 24.03 | 24.55 | 24.55 | +0.01 (+0.04%) | 5,348,070 |
| 8 Jan 2024 | CNY | 23.65 | 25.37 | 23.39 | 24.54 | 24.54 | +0.91 (+3.85%) | 4,623,686 |
| 5 Jan 2024 | CNY | 24.34 | 24.57 | 23.53 | 23.63 | 23.63 | -0.52 (-2.15%) | 1,139,788 |
| 4 Jan 2024 | CNY | 24.56 | 24.58 | 24 | 24.15 | 24.15 | -0.41 (-1.67%) | 897,735 |
| 3 Jan 2024 | CNY | 25.03 | 25.03 | 24.42 | 24.56 | 24.56 | -0.33 (-1.33%) | 928,900 |
| 2 Jan 2024 | CNY | 25.01 | 25.19 | 24.6 | 24.89 | 24.89 | +0.07 (+0.28%) | 1,151,000 |
| 29 Dec 2023 | CNY | 23.79 | 24.82 | 23.79 | 24.82 | 24.82 | +0.93 (+3.89%) | 1,654,709 |
| 28 Dec 2023 | CNY | 23.18 | 23.97 | 22.86 | 23.89 | 23.89 | +0.73 (+3.15%) | 1,216,035 |
| 27 Dec 2023 | CNY | 22.89 | 23.26 | 22.81 | 23.16 | 23.16 | +0.23 (+1.00%) | 1,056,126 |
| 26 Dec 2023 | CNY | 23.59 | 23.59 | 22.85 | 22.93 | 22.93 | -0.65 (-2.76%) | 940,676 |
| 25 Dec 2023 | CNY | 23.61 | 23.74 | 23.29 | 23.58 | 23.58 | -0.01 (-0.04%) | 1,053,876 |
| 22 Dec 2023 | CNY | 24.35 | 24.42 | 23.47 | 23.59 | 23.59 | -0.65 (-2.68%) | 993,838 |
| 21 Dec 2023 | CNY | 24.32 | 24.42 | 23.55 | 24.24 | 24.24 | -0.12 (-0.49%) | 1,338,001 |
| 20 Dec 2023 | CNY | 24.27 | 24.9 | 24.13 | 24.36 | 24.36 | +0.08 (+0.33%) | 1,265,368 |
| 19 Dec 2023 | CNY | 23.85 | 24.32 | 23.72 | 24.28 | 24.28 | +0.36 (+1.51%) | 853,800 |
| 18 Dec 2023 | CNY | 24.01 | 24.17 | 23.8 | 23.92 | 23.92 | -0.23 (-0.95%) | 1,066,200 |
| 15 Dec 2023 | CNY | 24.24 | 24.43 | 24 | 24.15 | 24.15 | -0.06 (-0.25%) | 1,093,023 |
| 14 Dec 2023 | CNY | 24.37 | 24.75 | 24.21 | 24.21 | 24.21 | -0.16 (-0.66%) | 1,284,400 |
| 13 Dec 2023 | CNY | 24.43 | 24.81 | 24.1 | 24.37 | 24.37 | -0.06 (-0.25%) | 1,235,250 |
| 12 Dec 2023 | CNY | 24.7 | 24.7 | 24.14 | 24.43 | 24.43 | +0.08 (+0.33%) | 1,088,050 |
| 11 Dec 2023 | CNY | 23.79 | 24.46 | 23.74 | 24.35 | 24.35 | +0.38 (+1.59%) | 1,329,600 |
| 8 Dec 2023 | CNY | 24.59 | 24.77 | 23.97 | 23.97 | 23.97 | -0.5 (-2.04%) | 1,096,800 |
| 7 Dec 2023 | CNY | 24.69 | 24.76 | 24.33 | 24.47 | 24.47 | -0.22 (-0.89%) | 956,100 |
| 6 Dec 2023 | CNY | 24.5 | 24.88 | 24.3 | 24.69 | 24.69 | +0.34 (+1.40%) | 1,194,900 |
| 5 Dec 2023 | CNY | 25.16 | 25.16 | 24.35 | 24.35 | 24.35 | -0.86 (-3.41%) | 1,262,000 |
| 4 Dec 2023 | CNY | 25.13 | 25.35 | 24.92 | 25.21 | 25.21 | +0.18 (+0.72%) | 1,220,138 |
| 1 Dec 2023 | CNY | 25.18 | 25.29 | 24.82 | 25.03 | 25.03 | -0.15 (-0.60%) | 893,500 |
| 30 Nov 2023 | CNY | 25.46 | 25.66 | 24.93 | 25.18 | 25.18 | -0.28 (-1.10%) | 1,024,541 |
| 29 Nov 2023 | CNY | 25.57 | 25.76 | 25.36 | 25.46 | 25.46 | -0.03 (-0.12%) | 898,400 |
