| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.0 (0.0%) | 617,667 |
| 12 Jan 2024 | CNY | 29.29 | 29.5 | 28.93 | 29.05 | 29.05 | -0.29 (-0.99%) | 835,268 |
| 11 Jan 2024 | CNY | 28.69 | 29.38 | 28.6 | 29.34 | 29.34 | +0.79 (+2.77%) | 910,592 |
| 10 Jan 2024 | CNY | 29.08 | 29.3 | 28.45 | 28.55 | 28.55 | -0.65 (-2.23%) | 799,792 |
| 9 Jan 2024 | CNY | 28.81 | 29.63 | 28.81 | 29.2 | 29.2 | +0.25 (+0.86%) | 773,300 |
| 8 Jan 2024 | CNY | 29.37 | 29.67 | 28.95 | 28.95 | 28.95 | -0.51 (-1.73%) | 936,700 |
| 5 Jan 2024 | CNY | 29.82 | 30.55 | 29.36 | 29.46 | 29.46 | -0.51 (-1.70%) | 1,272,132 |
| 4 Jan 2024 | CNY | 29.88 | 30.19 | 29.61 | 29.97 | 29.97 | +0.06 (+0.20%) | 1,006,100 |
| 3 Jan 2024 | CNY | 29.89 | 30.31 | 29.73 | 29.91 | 29.91 | -0.18 (-0.60%) | 877,968 |
| 2 Jan 2024 | CNY | 29.77 | 30.26 | 29.5 | 30.09 | 30.09 | +0.36 (+1.21%) | 1,220,337 |
| 29 Dec 2023 | CNY | 29.25 | 29.78 | 29.03 | 29.73 | 29.73 | +0.41 (+1.40%) | 1,067,746 |
| 28 Dec 2023 | CNY | 28.39 | 29.48 | 28.06 | 29.32 | 29.32 | +1 (+3.53%) | 1,547,743 |
| 27 Dec 2023 | CNY | 28 | 28.43 | 27.61 | 28.32 | 28.32 | +0.34 (+1.22%) | 584,928 |
| 26 Dec 2023 | CNY | 28.8 | 28.8 | 27.93 | 27.98 | 27.98 | -0.48 (-1.69%) | 791,315 |
| 25 Dec 2023 | CNY | 29.19 | 29.19 | 28.32 | 28.46 | 28.46 | -0.4 (-1.39%) | 969,945 |
| 22 Dec 2023 | CNY | 29.29 | 29.43 | 28.8 | 28.86 | 28.86 | -0.46 (-1.57%) | 851,847 |
| 21 Dec 2023 | CNY | 29.2 | 29.4 | 28.3 | 29.32 | 29.32 | +0.08 (+0.27%) | 1,111,655 |
| 20 Dec 2023 | CNY | 29.11 | 29.84 | 29.11 | 29.24 | 29.24 | +0.1 (+0.34%) | 1,075,100 |
| 19 Dec 2023 | CNY | 28.77 | 29.3 | 28.39 | 29.14 | 29.14 | +0.45 (+1.57%) | 821,535 |
| 18 Dec 2023 | CNY | 28.81 | 29.28 | 28.63 | 28.69 | 28.69 | -0.13 (-0.45%) | 1,141,398 |
| 15 Dec 2023 | CNY | 29.3 | 29.59 | 28.82 | 28.82 | 28.82 | -0.48 (-1.64%) | 840,300 |
| 14 Dec 2023 | CNY | 29.64 | 29.94 | 29.3 | 29.3 | 29.3 | -0.24 (-0.81%) | 880,273 |
| 13 Dec 2023 | CNY | 29.46 | 29.97 | 29.01 | 29.54 | 29.54 | +0.07 (+0.24%) | 1,081,328 |
| 12 Dec 2023 | CNY | 29.4 | 29.63 | 29.2 | 29.47 | 29.47 | +0.07 (+0.24%) | 842,664 |
| 11 Dec 2023 | CNY | 28.84 | 29.48 | 28.8 | 29.4 | 29.4 | +0.28 (+0.96%) | 1,146,643 |
| 8 Dec 2023 | CNY | 30.14 | 30.14 | 29.11 | 29.12 | 29.12 | -1.04 (-3.45%) | 1,451,400 |
| 7 Dec 2023 | CNY | 29.75 | 30.28 | 29.15 | 30.16 | 30.16 | +0.4 (+1.34%) | 1,758,315 |
| 6 Dec 2023 | CNY | 28.7 | 30.2 | 28.54 | 29.76 | 29.76 | +0.87 (+3.01%) | 2,432,378 |
| 5 Dec 2023 | CNY | 29.49 | 29.69 | 28.8 | 28.89 | 28.89 | -0.67 (-2.27%) | 1,730,594 |
| 4 Dec 2023 | CNY | 29.22 | 29.83 | 29.17 | 29.56 | 29.56 | +0.26 (+0.89%) | 1,578,761 |
