| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 24.21 | 24.4 | 23.45 | 23.6 | 23.6 | -0.65 (-2.68%) | 6,732,990 |
| 8 Jan 2024 | CNY | 24.95 | 25.1 | 24.16 | 24.25 | 24.25 | -0.78 (-3.12%) | 8,685,750 |
| 5 Jan 2024 | CNY | 26 | 26.19 | 24.67 | 25.03 | 25.03 | -1.2 (-4.57%) | 11,860,640 |
| 4 Jan 2024 | CNY | 26.69 | 27.18 | 26.2 | 26.23 | 26.23 | -0.17 (-0.64%) | 10,619,500 |
| 3 Jan 2024 | CNY | 27.1 | 27.25 | 26.11 | 26.4 | 26.4 | -0.79 (-2.91%) | 16,040,950 |
| 2 Jan 2024 | CNY | 25.7 | 27.45 | 25.47 | 27.19 | 27.19 | +2.24 (+8.98%) | 31,324,330 |
| 29 Dec 2023 | CNY | 24.61 | 25.2 | 24.41 | 24.95 | 24.95 | +0.36 (+1.46%) | 6,311,100 |
| 28 Dec 2023 | CNY | 24.6 | 25 | 24.36 | 24.59 | 24.59 | -0.24 (-0.97%) | 6,139,200 |
| 27 Dec 2023 | CNY | 25.15 | 25.28 | 24.38 | 24.83 | 24.83 | -0.37 (-1.47%) | 7,309,620 |
| 26 Dec 2023 | CNY | 24.82 | 25.5 | 24.39 | 25.2 | 25.2 | +0.37 (+1.49%) | 11,955,230 |
| 25 Dec 2023 | CNY | 23.96 | 25.64 | 23.96 | 24.83 | 24.83 | +0.87 (+3.63%) | 20,894,440 |
| 22 Dec 2023 | CNY | 22.34 | 24.62 | 22.34 | 23.96 | 23.96 | +1.58 (+7.06%) | 15,035,750 |
| 21 Dec 2023 | CNY | 22.03 | 22.41 | 21.81 | 22.38 | 22.38 | +0.29 (+1.31%) | 2,597,630 |
| 20 Dec 2023 | CNY | 22.72 | 22.96 | 22.04 | 22.09 | 22.09 | -0.68 (-2.99%) | 2,604,800 |
| 19 Dec 2023 | CNY | 22.92 | 23.11 | 22.65 | 22.77 | 22.77 | -0.23 (-1%) | 1,492,600 |
| 18 Dec 2023 | CNY | 23.05 | 23.45 | 22.82 | 23 | 23 | -0.17 (-0.73%) | 2,419,070 |
| 15 Dec 2023 | CNY | 23.74 | 23.74 | 23.16 | 23.17 | 23.17 | -0.45 (-1.91%) | 1,510,550 |
| 14 Dec 2023 | CNY | 23.48 | 23.78 | 23.35 | 23.62 | 23.62 | +0.31 (+1.33%) | 2,219,700 |
| 13 Dec 2023 | CNY | 23.99 | 23.99 | 23.3 | 23.31 | 23.31 | -0.69 (-2.88%) | 2,579,300 |
| 12 Dec 2023 | CNY | 23.5 | 24.1 | 23.43 | 24 | 24 | +0.35 (+1.48%) | 3,487,600 |
| 11 Dec 2023 | CNY | 23.21 | 23.68 | 23.03 | 23.65 | 23.65 | +0.2 (+0.85%) | 2,813,930 |
| 8 Dec 2023 | CNY | 22.97 | 23.5 | 22.94 | 23.45 | 23.45 | +0.48 (+2.09%) | 3,450,800 |
| 7 Dec 2023 | CNY | 22.91 | 23.26 | 22.5 | 22.97 | 22.97 | -0.01 (-0.04%) | 2,767,300 |
| 6 Dec 2023 | CNY | 22.5 | 23.15 | 22.46 | 22.98 | 22.98 | +0.29 (+1.28%) | 2,010,900 |
| 5 Dec 2023 | CNY | 23.39 | 23.49 | 22.65 | 22.69 | 22.69 | -0.82 (-3.49%) | 2,565,900 |
| 4 Dec 2023 | CNY | 22.99 | 23.68 | 22.97 | 23.51 | 23.51 | +0.62 (+2.71%) | 4,172,900 |
| 1 Dec 2023 | CNY | 22.79 | 22.94 | 22.45 | 22.89 | 22.89 | +0.04 (+0.18%) | 1,564,000 |
| 30 Nov 2023 | CNY | 22.91 | 23.25 | 22.5 | 22.85 | 22.85 | -0.06 (-0.26%) | 2,010,200 |
| 29 Nov 2023 | CNY | 22.89 | 23.34 | 22.78 | 22.91 | 22.91 | -0.14 (-0.61%) | 1,447,000 |
| 28 Nov 2023 | CNY | 22.67 | 23.06 | 22.61 | 23.05 | 23.05 | +0.31 (+1.36%) | 1,424,780 |
