| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2024 | CNY | 30.56 | 30.59 | 29.65 | 29.9 | 29.9 | -0.78 (-2.54%) | 3,162,831 |
| 18 Jan 2024 | CNY | 30.38 | 30.88 | 29.78 | 30.68 | 30.68 | -0.01 (-0.03%) | 4,433,814 |
| 17 Jan 2024 | CNY | 31.34 | 31.85 | 30.69 | 30.69 | 30.69 | -0.76 (-2.42%) | 5,010,382 |
| 16 Jan 2024 | CNY | 31.21 | 31.7 | 30.68 | 31.45 | 31.45 | -0.13 (-0.41%) | 6,097,126 |
| 15 Jan 2024 | CNY | 29.95 | 31.92 | 29.85 | 31.58 | 31.58 | +1.75 (+5.87%) | 10,620,270 |
| 12 Jan 2024 | CNY | 30.84 | 31.2 | 29.8 | 29.83 | 29.83 | -0.15 (-0.50%) | 8,342,629 |
| 11 Jan 2024 | CNY | 28.3 | 30.28 | 28.15 | 29.98 | 29.98 | +2.09 (+7.49%) | 8,420,669 |
| 10 Jan 2024 | CNY | 28.6 | 28.6 | 27.53 | 27.89 | 27.89 | -0.79 (-2.75%) | 3,809,008 |
| 9 Jan 2024 | CNY | 29.25 | 29.66 | 28.51 | 28.68 | 28.68 | -0.59 (-2.02%) | 3,775,098 |
| 8 Jan 2024 | CNY | 29 | 29.73 | 28.72 | 29.27 | 29.27 | -0.03 (-0.10%) | 6,418,870 |
| 5 Jan 2024 | CNY | 27.92 | 30.88 | 27.78 | 29.3 | 29.3 | +1.49 (+5.36%) | 10,996,140 |
| 4 Jan 2024 | CNY | 27.31 | 28.49 | 27.11 | 27.81 | 27.81 | +0.41 (+1.50%) | 3,925,461 |
| 3 Jan 2024 | CNY | 27.6 | 27.82 | 27.27 | 27.4 | 27.4 | -0.28 (-1.01%) | 2,228,991 |
| 2 Jan 2024 | CNY | 28.36 | 28.48 | 27.27 | 27.68 | 27.68 | -0.68 (-2.40%) | 5,144,178 |
| 29 Dec 2023 | CNY | 28.14 | 28.49 | 28.14 | 28.36 | 28.36 | +0.07 (+0.25%) | 1,458,399 |
| 28 Dec 2023 | CNY | 27.3 | 28.47 | 27.19 | 28.29 | 28.29 | +0.97 (+3.55%) | 2,045,829 |
| 27 Dec 2023 | CNY | 26.91 | 27.42 | 26.81 | 27.32 | 27.32 | +0.32 (+1.19%) | 728,910 |
| 26 Dec 2023 | CNY | 27.47 | 27.57 | 26.9 | 27 | 27 | -0.44 (-1.60%) | 796,132 |
| 25 Dec 2023 | CNY | 27.71 | 27.88 | 27.36 | 27.44 | 27.44 | -0.56 (-2.00%) | 724,870 |
| 22 Dec 2023 | CNY | 28.04 | 28.15 | 27.36 | 28 | 28 | -0.08 (-0.28%) | 1,376,618 |
| 21 Dec 2023 | CNY | 27.17 | 28.43 | 26.61 | 28.08 | 28.08 | +0.9 (+3.31%) | 2,359,775 |
| 20 Dec 2023 | CNY | 27.38 | 27.77 | 27.18 | 27.18 | 27.18 | -0.19 (-0.69%) | 799,141 |
| 19 Dec 2023 | CNY | 27.2 | 27.48 | 27.13 | 27.37 | 27.37 | +0.12 (+0.44%) | 588,941 |
| 18 Dec 2023 | CNY | 27.65 | 27.69 | 27.13 | 27.25 | 27.25 | -0.39 (-1.41%) | 726,160 |
| 15 Dec 2023 | CNY | 27.95 | 27.95 | 27.47 | 27.64 | 27.64 | +0.08 (+0.29%) | 593,929 |
| 14 Dec 2023 | CNY | 27.76 | 28.02 | 27.56 | 27.56 | 27.56 | -0.18 (-0.65%) | 826,347 |
| 13 Dec 2023 | CNY | 27.97 | 28.04 | 27.7 | 27.74 | 27.74 | -0.23 (-0.82%) | 714,624 |
| 12 Dec 2023 | CNY | 28.31 | 28.33 | 27.91 | 27.97 | 27.97 | -0.34 (-1.20%) | 1,049,531 |
| 11 Dec 2023 | CNY | 28.05 | 28.38 | 27.61 | 28.31 | 28.31 | -0.02 (-0.07%) | 935,597 |
| 8 Dec 2023 | CNY | 28.17 | 28.33 | 27.95 | 28.33 | 28.33 | +0.19 (+0.68%) | 1,169,900 |
