| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 24.8 | 24.8 | 23.67 | 23.85 | 23.85 | -0.27 (-1.12%) | 726,884 |
| 25 Jan 2024 | CNY | 23.18 | 24.2 | 22.92 | 24.12 | 24.12 | +0.94 (+4.06%) | 796,227 |
| 24 Jan 2024 | CNY | 23.18 | 23.33 | 22.31 | 23.18 | 23.18 | +0.11 (+0.48%) | 909,056 |
| 23 Jan 2024 | CNY | 23.49 | 23.49 | 22.61 | 23.07 | 23.07 | -0.43 (-1.83%) | 976,469 |
| 22 Jan 2024 | CNY | 24.81 | 25.18 | 23.19 | 23.5 | 23.5 | -1.46 (-5.85%) | 928,098 |
| 19 Jan 2024 | CNY | 25.12 | 25.41 | 24.85 | 24.96 | 24.96 | -0.15 (-0.60%) | 537,831 |
| 18 Jan 2024 | CNY | 25.8 | 26.08 | 24.47 | 25.11 | 25.11 | -0.78 (-3.01%) | 1,081,229 |
| 17 Jan 2024 | CNY | 26.62 | 26.62 | 25.89 | 25.89 | 25.89 | -0.65 (-2.45%) | 620,556 |
| 16 Jan 2024 | CNY | 26.8 | 26.98 | 26.22 | 26.54 | 26.54 | -0.5 (-1.85%) | 749,399 |
| 15 Jan 2024 | CNY | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.0 (0.0%) | 633,094 |
| 12 Jan 2024 | CNY | 27.43 | 27.53 | 27.03 | 27.04 | 27.04 | -0.36 (-1.31%) | 542,200 |
| 11 Jan 2024 | CNY | 27.03 | 27.56 | 26.98 | 27.4 | 27.4 | +0.3 (+1.11%) | 583,872 |
| 10 Jan 2024 | CNY | 27.42 | 27.58 | 26.87 | 27.1 | 27.1 | -0.34 (-1.24%) | 738,400 |
| 9 Jan 2024 | CNY | 27.35 | 27.74 | 27.21 | 27.44 | 27.44 | +0.26 (+0.96%) | 670,335 |
| 8 Jan 2024 | CNY | 27.92 | 27.92 | 27.18 | 27.18 | 27.18 | -0.7 (-2.51%) | 722,635 |
| 5 Jan 2024 | CNY | 28.39 | 28.79 | 27.78 | 27.88 | 27.88 | -0.5 (-1.76%) | 665,800 |
| 4 Jan 2024 | CNY | 28.6 | 28.61 | 28.21 | 28.38 | 28.38 | -0.31 (-1.08%) | 509,600 |
| 3 Jan 2024 | CNY | 28.79 | 28.97 | 28.48 | 28.69 | 28.69 | -0.25 (-0.86%) | 725,300 |
| 2 Jan 2024 | CNY | 28.92 | 29.06 | 28.71 | 28.94 | 28.94 | +0.03 (+0.10%) | 727,954 |
| 29 Dec 2023 | CNY | 28.21 | 28.98 | 28.21 | 28.91 | 28.91 | +0.7 (+2.48%) | 698,899 |
| 28 Dec 2023 | CNY | 27.71 | 28.33 | 27.38 | 28.21 | 28.21 | +0.54 (+1.95%) | 688,554 |
| 27 Dec 2023 | CNY | 27.48 | 27.83 | 27.05 | 27.67 | 27.67 | +0.37 (+1.36%) | 795,600 |
| 26 Dec 2023 | CNY | 27.83 | 27.84 | 27.07 | 27.3 | 27.3 | -0.52 (-1.87%) | 885,649 |
| 25 Dec 2023 | CNY | 28.06 | 28.11 | 27.52 | 27.82 | 27.82 | -0.24 (-0.86%) | 805,749 |
| 22 Dec 2023 | CNY | 28.51 | 28.68 | 27.88 | 28.06 | 28.06 | -0.4 (-1.41%) | 835,074 |
| 21 Dec 2023 | CNY | 28.23 | 28.56 | 27.58 | 28.46 | 28.46 | +0.22 (+0.78%) | 968,759 |
| 20 Dec 2023 | CNY | 28.17 | 29.28 | 28.17 | 28.24 | 28.24 | +0.04 (+0.14%) | 1,276,114 |
| 19 Dec 2023 | CNY | 27.93 | 28.36 | 27.76 | 28.2 | 28.2 | +0.14 (+0.50%) | 535,290 |
| 18 Dec 2023 | CNY | 28.43 | 28.55 | 27.95 | 28.06 | 28.06 | -0.24 (-0.85%) | 630,600 |
| 15 Dec 2023 | CNY | 28.45 | 28.61 | 28.1 | 28.3 | 28.3 | -0.09 (-0.32%) | 413,504 |
