| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 25.9 | 26.18 | 25.4 | 25.76 | 25.76 | -0.16 (-0.62%) | 9,446,100 |
| 8 Jan 2024 | CNY | 26.33 | 26.55 | 25.81 | 25.92 | 25.92 | -0.41 (-1.56%) | 7,698,250 |
| 5 Jan 2024 | CNY | 27.18 | 27.54 | 26.21 | 26.33 | 26.33 | -1.02 (-3.73%) | 10,871,360 |
| 4 Jan 2024 | CNY | 27.66 | 27.69 | 27 | 27.35 | 27.35 | -0.34 (-1.23%) | 11,149,320 |
| 3 Jan 2024 | CNY | 27.5 | 27.8 | 27.32 | 27.69 | 27.69 | +0.05 (+0.18%) | 7,786,220 |
| 2 Jan 2024 | CNY | 27.91 | 28.2 | 27.51 | 27.64 | 27.64 | -0.46 (-1.64%) | 8,527,500 |
| 29 Dec 2023 | CNY | 27.54 | 28.31 | 27.54 | 28.1 | 28.1 | +0.28 (+1.01%) | 11,612,590 |
| 28 Dec 2023 | CNY | 27.71 | 28.35 | 26.6 | 27.82 | 27.82 | +1.67 (+6.39%) | 28,461,550 |
| 27 Dec 2023 | CNY | 25.43 | 26.34 | 25.32 | 26.15 | 26.15 | +0.8 (+3.16%) | 10,036,010 |
| 26 Dec 2023 | CNY | 25.71 | 25.83 | 25.26 | 25.35 | 25.35 | -0.53 (-2.05%) | 4,763,760 |
| 25 Dec 2023 | CNY | 25.15 | 26.28 | 25 | 25.88 | 25.88 | +0.75 (+2.98%) | 9,894,370 |
| 22 Dec 2023 | CNY | 25.1 | 25.4 | 24.67 | 25.13 | 25.13 | +0.03 (+0.12%) | 9,609,460 |
| 21 Dec 2023 | CNY | 25.05 | 25.43 | 24.84 | 25.1 | 25.1 | +0.06 (+0.24%) | 11,034,670 |
| 20 Dec 2023 | CNY | 26.54 | 26.58 | 25.04 | 25.04 | 25.04 | -1.31 (-4.97%) | 11,213,050 |
| 19 Dec 2023 | CNY | 26.01 | 26.43 | 25.62 | 26.35 | 26.35 | +0.54 (+2.09%) | 9,803,820 |
| 18 Dec 2023 | CNY | 26.72 | 26.72 | 25.78 | 25.81 | 25.81 | -0.97 (-3.62%) | 11,602,710 |
| 15 Dec 2023 | CNY | 27.07 | 27.45 | 26.59 | 26.78 | 26.78 | -0.33 (-1.22%) | 7,824,530 |
| 14 Dec 2023 | CNY | 27.88 | 28.15 | 26.83 | 27.11 | 27.11 | -0.55 (-1.99%) | 14,772,620 |
| 13 Dec 2023 | CNY | 28.6 | 28.8 | 27.64 | 27.66 | 27.66 | -1.22 (-4.22%) | 13,825,050 |
| 12 Dec 2023 | CNY | 29.16 | 29.19 | 28.2 | 28.88 | 28.88 | -0.16 (-0.55%) | 11,829,970 |
| 11 Dec 2023 | CNY | 29.19 | 29.51 | 28.4 | 29.04 | 29.04 | -0.55 (-1.86%) | 13,956,250 |
| 8 Dec 2023 | CNY | 29.96 | 30.03 | 29.49 | 29.59 | 29.59 | -0.2 (-0.67%) | 7,134,250 |
| 7 Dec 2023 | CNY | 30.37 | 30.37 | 29.72 | 29.79 | 29.79 | -0.6 (-1.97%) | 8,342,880 |
| 6 Dec 2023 | CNY | 30.62 | 30.82 | 30.12 | 30.39 | 30.39 | -0.35 (-1.14%) | 6,181,910 |
| 5 Dec 2023 | CNY | 31.4 | 31.44 | 30.51 | 30.74 | 30.74 | -0.7 (-2.23%) | 9,256,220 |
| 4 Dec 2023 | CNY | 32.2 | 32.34 | 31.42 | 31.44 | 31.44 | -0.93 (-2.87%) | 8,057,030 |
| 1 Dec 2023 | CNY | 32.51 | 32.69 | 31.78 | 32.37 | 32.37 | -0.32 (-0.98%) | 8,645,740 |
| 30 Nov 2023 | CNY | 32.6 | 32.8 | 32.2 | 32.69 | 32.69 | +0.14 (+0.43%) | 4,671,110 |
| 29 Nov 2023 | CNY | 32.72 | 32.72 | 32.33 | 32.55 | 32.55 | -0.29 (-0.88%) | 4,299,850 |
| 28 Nov 2023 | CNY | 32.69 | 33.05 | 32.53 | 32.84 | 32.84 | +0.05 (+0.15%) | 5,618,540 |
