| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 29.19 | 29.77 | 29.06 | 29.31 | 29.31 | +0.12 (+0.41%) | 771,399 |
| 2 Jan 2024 | CNY | 29.17 | 29.55 | 29.11 | 29.19 | 29.19 | -0.11 (-0.38%) | 692,460 |
| 29 Dec 2023 | CNY | 28.96 | 29.35 | 28.92 | 29.3 | 29.3 | +0.29 (+1.00%) | 679,335 |
| 28 Dec 2023 | CNY | 28.55 | 29.29 | 28.31 | 29.01 | 29.01 | +0.46 (+1.61%) | 746,520 |
| 27 Dec 2023 | CNY | 27.97 | 28.71 | 27.69 | 28.55 | 28.55 | +0.54 (+1.93%) | 749,420 |
| 26 Dec 2023 | CNY | 28.57 | 28.85 | 27.95 | 28.01 | 28.01 | -0.74 (-2.57%) | 495,840 |
| 25 Dec 2023 | CNY | 28.33 | 28.82 | 28.05 | 28.75 | 28.75 | +0.29 (+1.02%) | 530,199 |
| 22 Dec 2023 | CNY | 28.22 | 28.7 | 28.22 | 28.46 | 28.46 | -0.23 (-0.80%) | 729,295 |
| 21 Dec 2023 | CNY | 28.18 | 28.86 | 27.82 | 28.69 | 28.69 | +0.43 (+1.52%) | 811,940 |
| 20 Dec 2023 | CNY | 28.8 | 29 | 28.18 | 28.26 | 28.26 | -0.43 (-1.50%) | 659,199 |
| 19 Dec 2023 | CNY | 28.36 | 28.95 | 28.2 | 28.69 | 28.69 | +0.25 (+0.88%) | 734,820 |
| 18 Dec 2023 | CNY | 28.77 | 28.96 | 28.2 | 28.44 | 28.44 | -0.27 (-0.94%) | 787,190 |
| 15 Dec 2023 | CNY | 28.83 | 29.03 | 28.57 | 28.71 | 28.71 | -0.11 (-0.38%) | 538,561 |
| 14 Dec 2023 | CNY | 29.03 | 29.29 | 28.81 | 28.82 | 28.82 | -0.13 (-0.45%) | 847,885 |
| 13 Dec 2023 | CNY | 29.65 | 29.78 | 28.88 | 28.95 | 28.95 | -0.8 (-2.69%) | 1,107,200 |
| 12 Dec 2023 | CNY | 29.67 | 29.98 | 29.38 | 29.75 | 29.75 | +0.05 (+0.17%) | 1,177,959 |
| 11 Dec 2023 | CNY | 29 | 29.85 | 28.4 | 29.7 | 29.7 | +0.57 (+1.96%) | 1,592,500 |
| 8 Dec 2023 | CNY | 29.31 | 30.08 | 29.13 | 29.13 | 29.13 | -0.25 (-0.85%) | 1,859,729 |
| 7 Dec 2023 | CNY | 29.02 | 29.53 | 28.7 | 29.38 | 29.38 | +0.02 (+0.07%) | 1,735,829 |
| 6 Dec 2023 | CNY | 29.5 | 30.25 | 29.09 | 29.36 | 29.36 | -0.32 (-1.08%) | 2,135,836 |
| 5 Dec 2023 | CNY | 29.5 | 30.4 | 29.46 | 29.68 | 29.68 | -0.03 (-0.10%) | 2,073,840 |
| 4 Dec 2023 | CNY | 29.55 | 29.84 | 29.15 | 29.71 | 29.71 | -0.03 (-0.10%) | 1,586,874 |
| 1 Dec 2023 | CNY | 29.75 | 30.27 | 29.71 | 29.74 | 29.74 | -0.26 (-0.87%) | 1,609,423 |
| 30 Nov 2023 | CNY | 30.03 | 30.29 | 29.71 | 30 | 30 | -0.18 (-0.60%) | 1,626,537 |
| 29 Nov 2023 | CNY | 30.29 | 30.5 | 29.77 | 30.18 | 30.18 | -0.29 (-0.95%) | 2,088,154 |
| 28 Nov 2023 | CNY | 29.85 | 30.83 | 29.58 | 30.47 | 30.47 | +0.49 (+1.63%) | 2,611,070 |
| 27 Nov 2023 | CNY | 29.81 | 30.21 | 29.07 | 29.98 | 29.98 | -0.51 (-1.67%) | 2,474,390 |
| 24 Nov 2023 | CNY | 29.91 | 30.88 | 29.8 | 30.49 | 30.49 | +0.53 (+1.77%) | 3,346,027 |
| 23 Nov 2023 | CNY | 30.36 | 30.36 | 29.51 | 29.96 | 29.96 | -0.44 (-1.45%) | 2,530,775 |
| 22 Nov 2023 | CNY | 29.7 | 30.79 | 29.04 | 30.4 | 30.4 | +0.91 (+3.09%) | 4,795,902 |
