| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 28.77 | 29.33 | 28.75 | 29.21 | 29.21 | +0.39 (+1.35%) | 8,366,375 |
| 2 Jan 2024 | CNY | 28.61 | 29.04 | 28.52 | 28.82 | 28.82 | +0.22 (+0.77%) | 7,090,507 |
| 29 Dec 2023 | CNY | 28.53 | 28.71 | 28.47 | 28.6 | 28.6 | -0.05 (-0.17%) | 7,165,949 |
| 28 Dec 2023 | CNY | 28.17 | 28.66 | 28.05 | 28.65 | 28.65 | +0.49 (+1.74%) | 6,770,069 |
| 27 Dec 2023 | CNY | 28.03 | 28.2 | 27.86 | 28.16 | 28.16 | +0.13 (+0.46%) | 3,364,392 |
| 26 Dec 2023 | CNY | 28.27 | 28.3 | 27.91 | 28.03 | 28.03 | -0.3 (-1.06%) | 4,187,305 |
| 25 Dec 2023 | CNY | 28.5 | 28.56 | 28.03 | 28.33 | 28.33 | -0.17 (-0.60%) | 5,649,005 |
| 22 Dec 2023 | CNY | 28.55 | 28.68 | 28.32 | 28.5 | 28.5 | -0.09 (-0.31%) | 3,687,990 |
| 21 Dec 2023 | CNY | 28.25 | 28.61 | 28.05 | 28.59 | 28.59 | +0.25 (+0.88%) | 4,798,415 |
| 20 Dec 2023 | CNY | 28.5 | 28.65 | 28.31 | 28.34 | 28.34 | -0.14 (-0.49%) | 3,988,306 |
| 19 Dec 2023 | CNY | 28.79 | 28.81 | 28.25 | 28.48 | 28.48 | -0.3 (-1.04%) | 6,390,281 |
| 18 Dec 2023 | CNY | 28.8 | 29.13 | 28.67 | 28.78 | 28.78 | -0.05 (-0.17%) | 4,287,098 |
| 15 Dec 2023 | CNY | 29.24 | 29.27 | 28.83 | 28.83 | 28.83 | -0.35 (-1.20%) | 4,692,170 |
| 14 Dec 2023 | CNY | 29.24 | 29.51 | 29.12 | 29.18 | 29.18 | -0.08 (-0.27%) | 5,155,992 |
| 13 Dec 2023 | CNY | 29.23 | 29.58 | 29.19 | 29.26 | 29.26 | -0.02 (-0.07%) | 6,326,928 |
| 12 Dec 2023 | CNY | 29.24 | 29.49 | 29.17 | 29.28 | 29.28 | -0.01 (-0.03%) | 5,752,240 |
| 11 Dec 2023 | CNY | 28.94 | 29.32 | 28.75 | 29.29 | 29.29 | +0.2 (+0.69%) | 6,054,270 |
| 8 Dec 2023 | CNY | 28.94 | 29.27 | 28.92 | 29.09 | 29.09 | +0.08 (+0.28%) | 5,219,102 |
| 7 Dec 2023 | CNY | 29.25 | 29.35 | 28.88 | 29.01 | 29.01 | -0.35 (-1.19%) | 6,469,755 |
| 6 Dec 2023 | CNY | 29.55 | 29.57 | 29.24 | 29.36 | 29.36 | -0.28 (-0.94%) | 6,093,121 |
| 5 Dec 2023 | CNY | 29.82 | 30.03 | 29.6 | 29.64 | 29.64 | -0.19 (-0.64%) | 5,840,056 |
| 4 Dec 2023 | CNY | 30.05 | 30.12 | 29.73 | 29.83 | 29.83 | -0.23 (-0.77%) | 5,334,073 |
| 1 Dec 2023 | CNY | 30.05 | 30.17 | 29.9 | 30.06 | 30.06 | -0.09 (-0.30%) | 5,835,134 |
| 30 Nov 2023 | CNY | 29.95 | 30.27 | 29.89 | 30.15 | 30.15 | +0.11 (+0.37%) | 6,135,844 |
| 29 Nov 2023 | CNY | 30.39 | 30.46 | 29.95 | 30.04 | 30.04 | -0.39 (-1.28%) | 5,422,357 |
| 28 Nov 2023 | CNY | 30.4 | 30.61 | 30.02 | 30.43 | 30.43 | +0.02 (+0.07%) | 6,199,163 |
| 27 Nov 2023 | CNY | 30.92 | 30.98 | 30.28 | 30.41 | 30.41 | -0.32 (-1.04%) | 9,393,792 |
| 24 Nov 2023 | CNY | 30.35 | 30.86 | 30.32 | 30.73 | 30.73 | +0.42 (+1.39%) | 10,034,257 |
| 23 Nov 2023 | CNY | 29.86 | 30.38 | 29.83 | 30.31 | 30.31 | +0.51 (+1.71%) | 8,506,863 |
| 22 Nov 2023 | CNY | 29.88 | 30.03 | 29.67 | 29.8 | 29.8 | -0.08 (-0.27%) | 4,483,899 |
