| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.0 (0.0%) | 2,072,008 |
| 12 Jan 2024 | CNY | 27 | 27.18 | 26 | 26.08 | 26.08 | -0.89 (-3.30%) | 3,349,477 |
| 11 Jan 2024 | CNY | 26.3 | 27.18 | 26.11 | 26.97 | 26.97 | +0.59 (+2.24%) | 3,291,289 |
| 10 Jan 2024 | CNY | 28.98 | 29.08 | 26.38 | 26.38 | 26.38 | -2.76 (-9.47%) | 5,587,700 |
| 9 Jan 2024 | CNY | 28.86 | 29.62 | 28.68 | 29.14 | 29.14 | +0.26 (+0.90%) | 3,027,500 |
| 8 Jan 2024 | CNY | 29.51 | 30.16 | 28.86 | 28.88 | 28.88 | -0.86 (-2.89%) | 2,944,072 |
| 5 Jan 2024 | CNY | 30.17 | 30.67 | 29.5 | 29.74 | 29.74 | -0.44 (-1.46%) | 3,528,840 |
| 4 Jan 2024 | CNY | 30.88 | 30.88 | 29.81 | 30.18 | 30.18 | -0.82 (-2.65%) | 3,945,280 |
| 3 Jan 2024 | CNY | 32.32 | 32.41 | 30.68 | 31 | 31 | -1.81 (-5.52%) | 6,970,377 |
| 2 Jan 2024 | CNY | 33.58 | 34.45 | 32.65 | 32.81 | 32.81 | -0.84 (-2.50%) | 7,709,197 |
| 29 Dec 2023 | CNY | 32.13 | 34.16 | 32.13 | 33.65 | 33.65 | +1.13 (+3.47%) | 11,562,389 |
| 28 Dec 2023 | CNY | 31.77 | 32.68 | 30.73 | 32.52 | 32.52 | +0.57 (+1.78%) | 7,264,057 |
| 27 Dec 2023 | CNY | 30.8 | 32.23 | 30.41 | 31.95 | 31.95 | +1.04 (+3.36%) | 6,294,358 |
| 26 Dec 2023 | CNY | 31.55 | 31.6 | 30.03 | 30.91 | 30.91 | -1.25 (-3.89%) | 6,273,324 |
| 25 Dec 2023 | CNY | 30.77 | 32.7 | 30.77 | 32.16 | 32.16 | +1.24 (+4.01%) | 8,058,840 |
| 22 Dec 2023 | CNY | 30.5 | 32.89 | 29.87 | 30.92 | 30.92 | +0.47 (+1.54%) | 9,284,444 |
| 21 Dec 2023 | CNY | 30.22 | 30.82 | 29.45 | 30.45 | 30.45 | -0.18 (-0.59%) | 4,078,007 |
| 20 Dec 2023 | CNY | 29.97 | 31.88 | 29.79 | 30.63 | 30.63 | +0.46 (+1.52%) | 6,207,100 |
| 19 Dec 2023 | CNY | 29.06 | 30.35 | 28.52 | 30.17 | 30.17 | +1.37 (+4.76%) | 3,521,254 |
| 18 Dec 2023 | CNY | 29.7 | 29.78 | 28.72 | 28.8 | 28.8 | -0.88 (-2.96%) | 1,968,080 |
| 15 Dec 2023 | CNY | 29.75 | 29.97 | 28.88 | 29.68 | 29.68 | -0.02 (-0.07%) | 2,638,361 |
| 14 Dec 2023 | CNY | 30.65 | 30.79 | 29.57 | 29.7 | 29.7 | -0.78 (-2.56%) | 3,544,360 |
| 13 Dec 2023 | CNY | 31.6 | 31.67 | 30.39 | 30.48 | 30.48 | -1.19 (-3.76%) | 4,871,699 |
| 12 Dec 2023 | CNY | 32 | 32.5 | 31.41 | 31.67 | 31.67 | -0.51 (-1.58%) | 5,297,681 |
| 11 Dec 2023 | CNY | 30.27 | 32.38 | 29.55 | 32.18 | 32.18 | +1.91 (+6.31%) | 7,836,127 |
| 8 Dec 2023 | CNY | 29.99 | 30.95 | 29.61 | 30.27 | 30.27 | +0.35 (+1.17%) | 3,317,156 |
| 7 Dec 2023 | CNY | 29 | 30.11 | 28.96 | 29.92 | 29.92 | +0.79 (+2.71%) | 2,198,815 |
| 6 Dec 2023 | CNY | 28.91 | 29.66 | 28.63 | 29.13 | 29.13 | -0.05 (-0.17%) | 1,791,709 |
| 5 Dec 2023 | CNY | 30.06 | 30.68 | 29.13 | 29.18 | 29.18 | -1.05 (-3.47%) | 2,461,860 |
| 4 Dec 2023 | CNY | 29.35 | 31.18 | 29.04 | 30.23 | 30.23 | +0.96 (+3.28%) | 3,459,017 |
