| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 26.67 | 26.74 | 26.11 | 26.22 | 26.22 | -0.54 (-2.02%) | 10,445,702 |
| 10 Jan 2024 | CNY | 26.6 | 27.03 | 26.5 | 26.76 | 26.76 | +0.08 (+0.30%) | 6,750,095 |
| 9 Jan 2024 | CNY | 26.53 | 26.88 | 26.31 | 26.68 | 26.68 | +0.13 (+0.49%) | 8,641,361 |
| 8 Jan 2024 | CNY | 27.15 | 27.2 | 26.4 | 26.55 | 26.55 | -0.65 (-2.39%) | 9,227,716 |
| 5 Jan 2024 | CNY | 27.3 | 27.51 | 27.03 | 27.2 | 27.2 | -0.23 (-0.84%) | 8,546,576 |
| 4 Jan 2024 | CNY | 27.4 | 27.83 | 27.25 | 27.43 | 27.43 | -0.06 (-0.22%) | 8,862,178 |
| 3 Jan 2024 | CNY | 27.43 | 27.73 | 27.15 | 27.49 | 27.49 | +0.06 (+0.22%) | 10,705,317 |
| 2 Jan 2024 | CNY | 27.59 | 27.76 | 27.37 | 27.43 | 27.43 | -0.16 (-0.58%) | 7,749,522 |
| 29 Dec 2023 | CNY | 27.55 | 27.75 | 26.98 | 27.59 | 27.59 | +0.17 (+0.62%) | 16,458,358 |
| 28 Dec 2023 | CNY | 26.71 | 27.57 | 26.52 | 27.42 | 27.42 | +0.68 (+2.54%) | 11,417,329 |
| 27 Dec 2023 | CNY | 26.95 | 27.1 | 26.57 | 26.74 | 26.74 | -0.22 (-0.82%) | 11,561,550 |
| 26 Dec 2023 | CNY | 26.85 | 27.19 | 26.63 | 26.96 | 26.96 | +0.12 (+0.45%) | 9,650,773 |
| 25 Dec 2023 | CNY | 26.7 | 26.98 | 26.15 | 26.84 | 26.84 | +0.2 (+0.75%) | 10,308,624 |
| 22 Dec 2023 | CNY | 26.45 | 26.79 | 26.27 | 26.64 | 26.64 | +0.28 (+1.06%) | 10,109,988 |
| 21 Dec 2023 | CNY | 26.64 | 26.7 | 26.05 | 26.36 | 26.36 | -0.33 (-1.24%) | 13,731,849 |
| 20 Dec 2023 | CNY | 26.8 | 27.1 | 26.54 | 26.69 | 26.69 | -0.29 (-1.07%) | 11,816,615 |
| 19 Dec 2023 | CNY | 27.25 | 27.25 | 26.6 | 26.98 | 26.98 | -0.27 (-0.99%) | 7,533,973 |
| 18 Dec 2023 | CNY | 27.83 | 27.9 | 27.09 | 27.25 | 27.25 | -0.7 (-2.50%) | 10,571,643 |
| 15 Dec 2023 | CNY | 28.07 | 28.48 | 27.6 | 27.95 | 27.95 | -0.11 (-0.39%) | 13,805,583 |
| 14 Dec 2023 | CNY | 27.9 | 28.5 | 27.9 | 28.06 | 28.06 | +0.21 (+0.75%) | 8,366,068 |
| 13 Dec 2023 | CNY | 28.66 | 28.79 | 27.51 | 27.85 | 27.85 | -0.9 (-3.13%) | 16,075,149 |
| 12 Dec 2023 | CNY | 28.6 | 29.03 | 28.36 | 28.75 | 28.75 | +0.09 (+0.31%) | 7,362,587 |
| 11 Dec 2023 | CNY | 28.37 | 28.85 | 27.9 | 28.66 | 28.66 | +0.09 (+0.32%) | 7,088,658 |
| 8 Dec 2023 | CNY | 28 | 28.87 | 27.9 | 28.57 | 28.57 | +0.44 (+1.56%) | 10,163,570 |
| 7 Dec 2023 | CNY | 28.41 | 28.56 | 27.92 | 28.13 | 28.13 | -0.35 (-1.23%) | 8,319,224 |
| 6 Dec 2023 | CNY | 28.28 | 28.9 | 28.28 | 28.48 | 28.48 | -0.07 (-0.25%) | 8,398,401 |
| 5 Dec 2023 | CNY | 28.81 | 28.97 | 28.41 | 28.55 | 28.55 | -0.26 (-0.90%) | 7,112,553 |
| 4 Dec 2023 | CNY | 28.6 | 29.18 | 28.55 | 28.81 | 28.81 | +0.11 (+0.38%) | 7,312,872 |
| 1 Dec 2023 | CNY | 29.88 | 29.88 | 28.63 | 28.7 | 28.7 | -1.15 (-3.85%) | 14,144,895 |
| 30 Nov 2023 | CNY | 29.91 | 30.09 | 29.82 | 29.85 | 29.85 | -0.07 (-0.23%) | 3,669,164 |
