| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 28.12 | 28.39 | 27.61 | 28.28 | 28.28 | -0.11 (-0.39%) | 516,445 |
| 17 Jan 2024 | CNY | 28.4 | 28.93 | 28.3 | 28.39 | 28.39 | -0.01 (-0.04%) | 583,017 |
| 16 Jan 2024 | CNY | 28.53 | 28.66 | 28.2 | 28.4 | 28.4 | -0.8 (-2.74%) | 563,345 |
| 15 Jan 2024 | CNY | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | 0.0 (0.0%) | 526,384 |
| 12 Jan 2024 | CNY | 29.05 | 29.27 | 28.5 | 29.2 | 29.2 | +0.15 (+0.52%) | 405,296 |
| 11 Jan 2024 | CNY | 28.56 | 29.26 | 28.32 | 29.05 | 29.05 | +0.53 (+1.86%) | 352,964 |
| 10 Jan 2024 | CNY | 28.3 | 28.83 | 28.3 | 28.52 | 28.52 | -0.05 (-0.18%) | 282,627 |
| 9 Jan 2024 | CNY | 28.74 | 28.89 | 28.3 | 28.57 | 28.57 | -0.12 (-0.42%) | 363,400 |
| 8 Jan 2024 | CNY | 29.29 | 29.29 | 28.51 | 28.69 | 28.69 | -0.35 (-1.21%) | 526,800 |
| 5 Jan 2024 | CNY | 29.04 | 29.12 | 28.79 | 29.04 | 29.04 | -0.03 (-0.10%) | 633,400 |
| 4 Jan 2024 | CNY | 29.57 | 29.65 | 28.78 | 29.07 | 29.07 | -0.43 (-1.46%) | 565,407 |
| 3 Jan 2024 | CNY | 29.44 | 29.8 | 29.32 | 29.5 | 29.5 | +0.12 (+0.41%) | 769,010 |
| 2 Jan 2024 | CNY | 29.06 | 29.66 | 29.06 | 29.38 | 29.38 | +0.32 (+1.10%) | 777,184 |
| 29 Dec 2023 | CNY | 28.52 | 29.18 | 28.52 | 29.06 | 29.06 | +0.55 (+1.93%) | 797,100 |
| 28 Dec 2023 | CNY | 28.27 | 28.73 | 28.27 | 28.51 | 28.51 | +0.05 (+0.18%) | 421,039 |
| 27 Dec 2023 | CNY | 28.25 | 28.57 | 28.15 | 28.46 | 28.46 | 0.0 (0.0%) | 548,439 |
| 26 Dec 2023 | CNY | 28.66 | 28.66 | 28.14 | 28.46 | 28.46 | -0.2 (-0.70%) | 384,188 |
| 25 Dec 2023 | CNY | 28.21 | 28.66 | 28.21 | 28.66 | 28.66 | +0.33 (+1.16%) | 574,800 |
| 22 Dec 2023 | CNY | 28.67 | 28.67 | 27.9 | 28.33 | 28.33 | +0.27 (+0.96%) | 843,301 |
| 21 Dec 2023 | CNY | 27.14 | 28.18 | 27.13 | 28.06 | 28.06 | +0.9 (+3.31%) | 917,984 |
| 20 Dec 2023 | CNY | 27.9 | 27.9 | 26.3 | 27.16 | 27.16 | -0.06 (-0.22%) | 555,210 |
| 19 Dec 2023 | CNY | 27.2 | 27.35 | 26.96 | 27.22 | 27.22 | +0.18 (+0.67%) | 280,200 |
| 18 Dec 2023 | CNY | 27.66 | 27.78 | 26.92 | 27.04 | 27.04 | -0.75 (-2.70%) | 596,100 |
| 15 Dec 2023 | CNY | 28.09 | 28.09 | 27.58 | 27.79 | 27.79 | -0.15 (-0.54%) | 486,200 |
| 14 Dec 2023 | CNY | 28.26 | 28.31 | 27.75 | 27.94 | 27.94 | -0.16 (-0.57%) | 351,320 |
| 13 Dec 2023 | CNY | 28.27 | 28.5 | 27.98 | 28.1 | 28.1 | -0.01 (-0.04%) | 733,120 |
| 12 Dec 2023 | CNY | 28.44 | 28.69 | 27.96 | 28.11 | 28.11 | -0.29 (-1.02%) | 615,200 |
| 11 Dec 2023 | CNY | 27.69 | 28.46 | 27.32 | 28.4 | 28.4 | +0.62 (+2.23%) | 1,239,289 |
| 8 Dec 2023 | CNY | 27.37 | 28.01 | 27.23 | 27.78 | 27.78 | +0.4 (+1.46%) | 1,497,600 |
| 7 Dec 2023 | CNY | 27.39 | 27.58 | 27.11 | 27.38 | 27.38 | +0.05 (+0.18%) | 404,068 |
