| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 24.32 | 24.35 | 24.05 | 24.29 | 24.29 | -0.04 (-0.16%) | 620,700 |
| 3 Jan 2024 | CNY | 24.66 | 24.86 | 24.11 | 24.33 | 24.33 | -0.33 (-1.34%) | 1,037,140 |
| 2 Jan 2024 | CNY | 25 | 25 | 24.64 | 24.66 | 24.66 | -0.33 (-1.32%) | 729,842 |
| 29 Dec 2023 | CNY | 24.2 | 25.03 | 24 | 24.99 | 24.99 | +0.69 (+2.84%) | 1,125,716 |
| 28 Dec 2023 | CNY | 23.98 | 24.46 | 23.63 | 24.3 | 24.3 | +0.52 (+2.19%) | 896,515 |
| 27 Dec 2023 | CNY | 23.58 | 23.87 | 23.4 | 23.78 | 23.78 | +0.29 (+1.23%) | 840,125 |
| 26 Dec 2023 | CNY | 23.99 | 24.03 | 23.36 | 23.49 | 23.49 | -0.51 (-2.13%) | 1,071,200 |
| 25 Dec 2023 | CNY | 24.06 | 24.35 | 23.91 | 24 | 24 | -0.06 (-0.25%) | 640,752 |
| 22 Dec 2023 | CNY | 24.59 | 24.68 | 23.99 | 24.06 | 24.06 | -0.53 (-2.16%) | 1,131,400 |
| 21 Dec 2023 | CNY | 24.5 | 24.87 | 24 | 24.59 | 24.59 | -0.12 (-0.49%) | 1,383,328 |
| 20 Dec 2023 | CNY | 25.19 | 25.25 | 24.68 | 24.71 | 24.71 | -0.09 (-0.36%) | 1,357,200 |
| 19 Dec 2023 | CNY | 24.82 | 24.98 | 24.55 | 24.8 | 24.8 | -0.01 (-0.04%) | 1,214,040 |
| 18 Dec 2023 | CNY | 25.02 | 25.16 | 24.77 | 24.81 | 24.81 | -0.31 (-1.23%) | 886,956 |
| 15 Dec 2023 | CNY | 25.4 | 25.52 | 25.07 | 25.12 | 25.12 | -0.18 (-0.71%) | 920,993 |
| 14 Dec 2023 | CNY | 25.7 | 25.97 | 25.26 | 25.3 | 25.3 | -0.4 (-1.56%) | 1,570,975 |
| 13 Dec 2023 | CNY | 25.88 | 26.05 | 25.63 | 25.7 | 25.7 | -0.19 (-0.73%) | 1,228,460 |
| 12 Dec 2023 | CNY | 25.68 | 25.95 | 25.53 | 25.89 | 25.89 | +0.13 (+0.50%) | 1,572,500 |
| 11 Dec 2023 | CNY | 25.48 | 25.78 | 24.99 | 25.76 | 25.76 | +0.28 (+1.10%) | 2,061,900 |
| 8 Dec 2023 | CNY | 25.8 | 26.3 | 25.24 | 25.48 | 25.48 | -0.67 (-2.56%) | 3,618,376 |
| 7 Dec 2023 | CNY | 26.45 | 26.58 | 26.06 | 26.15 | 26.15 | -0.14 (-0.53%) | 1,651,000 |
| 6 Dec 2023 | CNY | 26.14 | 26.64 | 26.04 | 26.29 | 26.29 | +0.16 (+0.61%) | 2,035,000 |
| 5 Dec 2023 | CNY | 26.9 | 26.93 | 26.12 | 26.13 | 26.13 | -0.82 (-3.04%) | 2,729,843 |
| 4 Dec 2023 | CNY | 27.45 | 27.48 | 26.86 | 26.95 | 26.95 | -0.51 (-1.86%) | 2,363,953 |
| 1 Dec 2023 | CNY | 27.2 | 27.62 | 26.96 | 27.46 | 27.46 | +0.27 (+0.99%) | 2,693,141 |
| 30 Nov 2023 | CNY | 28.38 | 28.45 | 26.76 | 27.19 | 27.19 | -1 (-3.55%) | 3,940,681 |
| 29 Nov 2023 | CNY | 28.52 | 29.01 | 28.16 | 28.19 | 28.19 | -0.51 (-1.78%) | 3,945,083 |
| 28 Nov 2023 | CNY | 28.36 | 28.89 | 27.75 | 28.7 | 28.7 | +0.67 (+2.39%) | 5,293,081 |
| 27 Nov 2023 | CNY | 27.39 | 28.13 | 27.3 | 28.03 | 28.03 | +0.91 (+3.36%) | 3,561,885 |
| 24 Nov 2023 | CNY | 28.15 | 28.18 | 26.93 | 27.12 | 27.12 | -1.07 (-3.80%) | 3,392,700 |
| 23 Nov 2023 | CNY | 27.14 | 28.36 | 26.9 | 28.19 | 28.19 | +0.94 (+3.45%) | 3,921,454 |
