| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 26.33 | 27.41 | 26.33 | 26.87 | 26.87 | +0.6 (+2.28%) | 705,000 |
| 8 Jan 2024 | CNY | 27.18 | 27.19 | 26.24 | 26.27 | 26.27 | -0.75 (-2.78%) | 573,950 |
| 5 Jan 2024 | CNY | 27.58 | 28.06 | 26.84 | 27.02 | 27.02 | -0.56 (-2.03%) | 646,340 |
| 4 Jan 2024 | CNY | 27.6 | 27.78 | 27.25 | 27.58 | 27.58 | -0.02 (-0.07%) | 232,600 |
| 3 Jan 2024 | CNY | 27.85 | 27.95 | 27.31 | 27.6 | 27.6 | -0.29 (-1.04%) | 351,200 |
| 2 Jan 2024 | CNY | 27.78 | 28.05 | 27.61 | 27.89 | 27.89 | +0.3 (+1.09%) | 499,340 |
| 29 Dec 2023 | CNY | 27.65 | 27.75 | 27.23 | 27.59 | 27.59 | -0.06 (-0.22%) | 621,900 |
| 28 Dec 2023 | CNY | 26.05 | 27.83 | 25.79 | 27.65 | 27.65 | +1.6 (+6.14%) | 814,340 |
| 27 Dec 2023 | CNY | 25.95 | 26.19 | 25.62 | 26.05 | 26.05 | +0.14 (+0.54%) | 304,450 |
| 26 Dec 2023 | CNY | 26.39 | 26.61 | 25.74 | 25.91 | 25.91 | -0.47 (-1.78%) | 375,910 |
| 25 Dec 2023 | CNY | 26.45 | 26.83 | 26.08 | 26.38 | 26.38 | -0.12 (-0.45%) | 426,500 |
| 22 Dec 2023 | CNY | 27.02 | 27.21 | 26.47 | 26.5 | 26.5 | -0.52 (-1.92%) | 437,780 |
| 21 Dec 2023 | CNY | 26.81 | 27.18 | 26.11 | 27.02 | 27.02 | +0.02 (+0.07%) | 494,400 |
| 20 Dec 2023 | CNY | 26.68 | 27.63 | 26.68 | 27 | 27 | +0.34 (+1.28%) | 718,980 |
| 19 Dec 2023 | CNY | 26.14 | 26.87 | 25.91 | 26.66 | 26.66 | +0.36 (+1.37%) | 483,400 |
| 18 Dec 2023 | CNY | 26.41 | 27.24 | 26.16 | 26.3 | 26.3 | -0.58 (-2.16%) | 644,080 |
| 15 Dec 2023 | CNY | 26.84 | 27.25 | 26.69 | 26.88 | 26.88 | -0.12 (-0.44%) | 348,200 |
| 14 Dec 2023 | CNY | 26.74 | 27.12 | 26.32 | 27 | 27 | +0.35 (+1.31%) | 634,800 |
| 13 Dec 2023 | CNY | 26.57 | 27.03 | 26.02 | 26.65 | 26.65 | +0.01 (+0.04%) | 521,780 |
| 12 Dec 2023 | CNY | 27.07 | 27.07 | 26.53 | 26.64 | 26.64 | -0.46 (-1.70%) | 676,330 |
| 11 Dec 2023 | CNY | 26.55 | 27.38 | 25.89 | 27.1 | 27.1 | +0.33 (+1.23%) | 888,800 |
| 8 Dec 2023 | CNY | 27.7 | 28.4 | 26.67 | 26.77 | 26.77 | -0.63 (-2.30%) | 1,163,310 |
| 7 Dec 2023 | CNY | 28.63 | 28.63 | 27.39 | 27.4 | 27.4 | -1.16 (-4.06%) | 1,607,880 |
| 6 Dec 2023 | CNY | 27.72 | 31.07 | 27.58 | 28.56 | 28.56 | +0.98 (+3.55%) | 2,490,540 |
| 5 Dec 2023 | CNY | 28 | 28.18 | 27.58 | 27.58 | 27.58 | -0.24 (-0.86%) | 751,400 |
| 4 Dec 2023 | CNY | 27.79 | 27.9 | 27.34 | 27.82 | 27.82 | +0.1 (+0.36%) | 411,820 |
| 1 Dec 2023 | CNY | 27.97 | 27.97 | 27.51 | 27.72 | 27.72 | -0.24 (-0.86%) | 360,480 |
| 30 Nov 2023 | CNY | 28.25 | 28.42 | 27.56 | 27.96 | 27.96 | -0.19 (-0.67%) | 296,300 |
| 29 Nov 2023 | CNY | 28.5 | 28.62 | 28.03 | 28.15 | 28.15 | -0.3 (-1.05%) | 290,330 |
| 28 Nov 2023 | CNY | 27.79 | 28.53 | 27.65 | 28.45 | 28.45 | +0.52 (+1.86%) | 528,280 |
