| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 27.5 | 28.35 | 27.36 | 27.73 | 27.73 | +0.16 (+0.58%) | 1,467,100 |
| 8 Jan 2024 | CNY | 28.04 | 28.4 | 27.54 | 27.57 | 27.57 | -0.66 (-2.34%) | 1,201,700 |
| 5 Jan 2024 | CNY | 28.97 | 29.28 | 28.02 | 28.23 | 28.23 | -0.94 (-3.22%) | 1,645,530 |
| 4 Jan 2024 | CNY | 29.05 | 29.37 | 28.67 | 29.17 | 29.17 | +0.12 (+0.41%) | 1,418,630 |
| 3 Jan 2024 | CNY | 29.21 | 29.21 | 28.61 | 29.05 | 29.05 | -0.11 (-0.38%) | 1,437,970 |
| 2 Jan 2024 | CNY | 29.77 | 29.83 | 29.1 | 29.16 | 29.16 | -0.67 (-2.25%) | 1,853,800 |
| 29 Dec 2023 | CNY | 29.81 | 30.1 | 29.59 | 29.83 | 29.83 | -0.12 (-0.40%) | 2,382,720 |
| 28 Dec 2023 | CNY | 27.96 | 30.34 | 27.71 | 29.95 | 29.95 | +2.02 (+7.23%) | 4,605,510 |
| 27 Dec 2023 | CNY | 28.28 | 28.28 | 27.68 | 27.93 | 27.93 | -0.52 (-1.83%) | 1,702,870 |
| 26 Dec 2023 | CNY | 29.12 | 29.28 | 28.22 | 28.45 | 28.45 | -1.1 (-3.72%) | 2,411,710 |
| 25 Dec 2023 | CNY | 29.29 | 30.66 | 29 | 29.55 | 29.55 | +0.81 (+2.82%) | 3,714,700 |
| 22 Dec 2023 | CNY | 28.03 | 29.94 | 27.61 | 28.74 | 28.74 | +0.88 (+3.16%) | 3,308,360 |
| 21 Dec 2023 | CNY | 27.45 | 28.1 | 27.09 | 27.86 | 27.86 | +0.41 (+1.49%) | 1,324,250 |
| 20 Dec 2023 | CNY | 28.2 | 28.21 | 27.3 | 27.45 | 27.45 | -0.59 (-2.10%) | 1,307,700 |
| 19 Dec 2023 | CNY | 28.04 | 28.23 | 27.7 | 28.04 | 28.04 | +0.12 (+0.43%) | 766,410 |
| 18 Dec 2023 | CNY | 28.34 | 28.51 | 27.85 | 27.92 | 27.92 | -0.46 (-1.62%) | 1,175,790 |
| 15 Dec 2023 | CNY | 28.51 | 28.88 | 28.31 | 28.38 | 28.38 | -0.18 (-0.63%) | 1,347,850 |
| 14 Dec 2023 | CNY | 28.89 | 29.2 | 28.5 | 28.56 | 28.56 | -0.26 (-0.90%) | 1,335,700 |
| 13 Dec 2023 | CNY | 29.01 | 29.21 | 28.62 | 28.82 | 28.82 | -0.24 (-0.83%) | 1,647,850 |
| 12 Dec 2023 | CNY | 29.44 | 29.58 | 28.93 | 29.06 | 29.06 | -0.55 (-1.86%) | 1,784,310 |
| 11 Dec 2023 | CNY | 29.55 | 29.8 | 28.86 | 29.61 | 29.61 | -0.29 (-0.97%) | 2,740,240 |
| 8 Dec 2023 | CNY | 29.7 | 31 | 29.31 | 29.9 | 29.9 | +0.05 (+0.17%) | 6,826,570 |
| 7 Dec 2023 | CNY | 29.3 | 30.24 | 29.15 | 29.85 | 29.85 | +0.74 (+2.54%) | 2,976,550 |
| 6 Dec 2023 | CNY | 29 | 29.5 | 28.59 | 29.11 | 29.11 | +0.11 (+0.38%) | 1,720,170 |
| 5 Dec 2023 | CNY | 29.87 | 29.91 | 28.99 | 29 | 29 | -1.03 (-3.43%) | 1,657,090 |
| 4 Dec 2023 | CNY | 29.8 | 30.23 | 29.75 | 30.03 | 30.03 | +0.08 (+0.27%) | 1,083,070 |
| 1 Dec 2023 | CNY | 29.7 | 30.07 | 29.18 | 29.95 | 29.95 | +0.35 (+1.18%) | 1,309,670 |
| 30 Nov 2023 | CNY | 30.28 | 30.4 | 29.38 | 29.6 | 29.6 | -0.56 (-1.86%) | 1,481,400 |
| 29 Nov 2023 | CNY | 30.05 | 30.78 | 29.88 | 30.16 | 30.16 | +0.1 (+0.33%) | 1,964,010 |
| 28 Nov 2023 | CNY | 29.9 | 30.29 | 29.66 | 30.06 | 30.06 | +0.13 (+0.43%) | 1,941,600 |
