| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 26.5 | 26.95 | 26.3 | 26.33 | 26.33 | -0.33 (-1.24%) | 897,200 |
| 25 Jan 2024 | CNY | 25.95 | 26.72 | 25.68 | 26.66 | 26.66 | +0.71 (+2.74%) | 1,128,899 |
| 24 Jan 2024 | CNY | 25.88 | 26.28 | 24.76 | 25.95 | 25.95 | +0.25 (+0.97%) | 1,218,921 |
| 23 Jan 2024 | CNY | 25.8 | 25.89 | 25.12 | 25.7 | 25.7 | -0.1 (-0.39%) | 1,018,291 |
| 22 Jan 2024 | CNY | 27.2 | 27.44 | 25.53 | 25.8 | 25.8 | -1.64 (-5.98%) | 1,329,135 |
| 19 Jan 2024 | CNY | 27.26 | 28 | 27.26 | 27.44 | 27.44 | +0.04 (+0.15%) | 843,281 |
| 18 Jan 2024 | CNY | 27.6 | 27.71 | 26.54 | 27.4 | 27.4 | -0.4 (-1.44%) | 1,353,700 |
| 17 Jan 2024 | CNY | 28.46 | 28.57 | 27.7 | 27.8 | 27.8 | -0.79 (-2.76%) | 634,524 |
| 16 Jan 2024 | CNY | 29.02 | 29.02 | 28.14 | 28.59 | 28.59 | -0.34 (-1.18%) | 865,531 |
| 15 Jan 2024 | CNY | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.0 (0.0%) | 759,896 |
| 12 Jan 2024 | CNY | 28.8 | 29.45 | 28.66 | 28.93 | 28.93 | +0.09 (+0.31%) | 889,000 |
| 11 Jan 2024 | CNY | 28.6 | 29 | 28.32 | 28.84 | 28.84 | +0.51 (+1.80%) | 920,900 |
| 10 Jan 2024 | CNY | 28.18 | 28.77 | 27.91 | 28.33 | 28.33 | +0.12 (+0.43%) | 1,009,000 |
| 9 Jan 2024 | CNY | 28.17 | 29 | 27.9 | 28.21 | 28.21 | +0.18 (+0.64%) | 1,390,677 |
| 8 Jan 2024 | CNY | 28.79 | 28.86 | 28.03 | 28.03 | 28.03 | -0.7 (-2.44%) | 904,600 |
| 5 Jan 2024 | CNY | 29.02 | 29.32 | 28.53 | 28.73 | 28.73 | -0.3 (-1.03%) | 668,700 |
| 4 Jan 2024 | CNY | 29.21 | 29.46 | 28.85 | 29.03 | 29.03 | -0.33 (-1.12%) | 795,842 |
| 3 Jan 2024 | CNY | 29.27 | 29.5 | 29.13 | 29.36 | 29.36 | -0.14 (-0.47%) | 728,542 |
| 2 Jan 2024 | CNY | 29.7 | 29.7 | 29.14 | 29.5 | 29.5 | +0.01 (+0.03%) | 872,400 |
| 29 Dec 2023 | CNY | 29.75 | 30.01 | 29.49 | 29.49 | 29.49 | -0.26 (-0.87%) | 1,283,772 |
| 28 Dec 2023 | CNY | 28.53 | 29.96 | 28.44 | 29.75 | 29.75 | +1.17 (+4.09%) | 1,715,094 |
| 27 Dec 2023 | CNY | 28.71 | 28.83 | 28.2 | 28.58 | 28.58 | -0.08 (-0.28%) | 778,439 |
| 26 Dec 2023 | CNY | 28.78 | 29.07 | 28.58 | 28.66 | 28.66 | -0.2 (-0.69%) | 588,271 |
| 25 Dec 2023 | CNY | 28.96 | 29.2 | 28.65 | 28.86 | 28.86 | -0.23 (-0.79%) | 616,793 |
| 22 Dec 2023 | CNY | 29 | 29.48 | 28.66 | 29.09 | 29.09 | +0.12 (+0.41%) | 1,081,400 |
| 21 Dec 2023 | CNY | 28.79 | 29.19 | 28.26 | 28.97 | 28.97 | +0.42 (+1.47%) | 956,627 |
| 20 Dec 2023 | CNY | 28.88 | 29.04 | 28.54 | 28.55 | 28.55 | -0.32 (-1.11%) | 597,800 |
| 19 Dec 2023 | CNY | 29 | 29.09 | 28.63 | 28.87 | 28.87 | -0.07 (-0.24%) | 587,950 |
| 18 Dec 2023 | CNY | 29.58 | 29.6 | 28.86 | 28.94 | 28.94 | -0.62 (-2.10%) | 725,000 |
| 15 Dec 2023 | CNY | 29.5 | 30.06 | 29.5 | 29.56 | 29.56 | +0.13 (+0.44%) | 732,200 |
