| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 23.11 | 23.53 | 23 | 23.44 | 23.44 | +0.32 (+1.38%) | 6,432,720 |
| 8 Jan 2024 | CNY | 24.4 | 24.41 | 23.1 | 23.12 | 23.12 | -1.37 (-5.59%) | 7,974,100 |
| 5 Jan 2024 | CNY | 25.06 | 25.09 | 24.34 | 24.49 | 24.49 | -0.47 (-1.88%) | 4,759,930 |
| 4 Jan 2024 | CNY | 25.22 | 25.47 | 24.9 | 24.96 | 24.96 | -0.34 (-1.34%) | 4,860,090 |
| 3 Jan 2024 | CNY | 25.7 | 25.81 | 24.77 | 25.3 | 25.3 | -0.65 (-2.50%) | 10,628,500 |
| 2 Jan 2024 | CNY | 27.11 | 27.11 | 25.59 | 25.95 | 25.95 | -1.16 (-4.28%) | 9,041,900 |
| 29 Dec 2023 | CNY | 27.04 | 27.38 | 26.82 | 27.11 | 27.11 | +0.04 (+0.15%) | 7,154,110 |
| 28 Dec 2023 | CNY | 27.24 | 28.02 | 26.92 | 27.07 | 27.07 | -0.2 (-0.73%) | 9,503,370 |
| 27 Dec 2023 | CNY | 27.14 | 27.56 | 26.8 | 27.27 | 27.27 | +0.1 (+0.37%) | 5,375,110 |
| 26 Dec 2023 | CNY | 27.71 | 27.91 | 27.1 | 27.17 | 27.17 | -0.47 (-1.70%) | 2,936,710 |
| 25 Dec 2023 | CNY | 28.13 | 28.24 | 27.41 | 27.64 | 27.64 | -0.5 (-1.78%) | 3,977,390 |
| 22 Dec 2023 | CNY | 28.31 | 28.89 | 28 | 28.14 | 28.14 | -0.27 (-0.95%) | 3,806,100 |
| 21 Dec 2023 | CNY | 27.89 | 28.43 | 27.4 | 28.41 | 28.41 | +0.33 (+1.18%) | 4,399,280 |
| 20 Dec 2023 | CNY | 28.66 | 29.2 | 28.02 | 28.08 | 28.08 | -0.87 (-3.01%) | 4,139,340 |
| 19 Dec 2023 | CNY | 28.69 | 29.24 | 28.66 | 28.95 | 28.95 | +0.19 (+0.66%) | 3,186,380 |
| 18 Dec 2023 | CNY | 29.58 | 29.58 | 28.69 | 28.76 | 28.76 | -0.84 (-2.84%) | 3,881,090 |
| 15 Dec 2023 | CNY | 30 | 30.2 | 29.52 | 29.6 | 29.6 | -0.4 (-1.33%) | 2,962,590 |
| 14 Dec 2023 | CNY | 30.31 | 30.58 | 29.91 | 30 | 30 | -0.29 (-0.96%) | 3,238,460 |
| 13 Dec 2023 | CNY | 30.33 | 30.58 | 30.14 | 30.29 | 30.29 | -0.11 (-0.36%) | 2,976,510 |
| 12 Dec 2023 | CNY | 31.1 | 31.3 | 30.27 | 30.4 | 30.4 | +0.3 (+1.00%) | 5,637,940 |
| 11 Dec 2023 | CNY | 29.48 | 30.1 | 29.24 | 30.1 | 30.1 | +0.63 (+2.14%) | 4,239,740 |
| 8 Dec 2023 | CNY | 29.98 | 30.16 | 29.46 | 29.47 | 29.47 | -0.49 (-1.64%) | 3,640,530 |
| 7 Dec 2023 | CNY | 29.84 | 30.08 | 29.54 | 29.96 | 29.96 | +0.12 (+0.40%) | 2,494,070 |
| 6 Dec 2023 | CNY | 29.67 | 30.24 | 29.6 | 29.84 | 29.84 | -0.06 (-0.20%) | 3,509,400 |
| 5 Dec 2023 | CNY | 30.76 | 30.86 | 29.79 | 29.9 | 29.9 | -0.97 (-3.14%) | 4,139,500 |
| 4 Dec 2023 | CNY | 30.81 | 31.19 | 30.76 | 30.87 | 30.87 | -0.1 (-0.32%) | 3,826,000 |
| 1 Dec 2023 | CNY | 30.3 | 31.15 | 30.08 | 30.97 | 30.97 | +0.61 (+2.01%) | 4,703,200 |
| 30 Nov 2023 | CNY | 31.32 | 31.32 | 30.14 | 30.36 | 30.36 | -0.7 (-2.25%) | 5,857,670 |
| 29 Nov 2023 | CNY | 30.88 | 31.4 | 30.74 | 31.06 | 31.06 | +0.1 (+0.32%) | 5,025,690 |
| 28 Nov 2023 | CNY | 30.67 | 31.15 | 30.65 | 30.96 | 30.96 | +0.3 (+0.98%) | 4,633,330 |
