| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 27.52 | 27.52 | 26.02 | 26.97 | 26.97 | -0.14 (-0.52%) | 4,187,223 |
| 23 Jan 2024 | CNY | 26.27 | 27.24 | 26.19 | 27.11 | 27.11 | +0.77 (+2.92%) | 4,584,601 |
| 22 Jan 2024 | CNY | 28.2 | 28.45 | 26.06 | 26.34 | 26.34 | -1.92 (-6.79%) | 4,858,717 |
| 19 Jan 2024 | CNY | 28.72 | 29 | 28.26 | 28.26 | 28.26 | -0.29 (-1.02%) | 2,352,488 |
| 18 Jan 2024 | CNY | 28.34 | 28.89 | 27.72 | 28.55 | 28.55 | +0.02 (+0.07%) | 4,738,035 |
| 17 Jan 2024 | CNY | 29.5 | 29.52 | 28.53 | 28.53 | 28.53 | -0.94 (-3.19%) | 2,700,310 |
| 16 Jan 2024 | CNY | 29.5 | 29.81 | 29.01 | 29.47 | 29.47 | -0.12 (-0.41%) | 2,746,446 |
| 15 Jan 2024 | CNY | 29.7 | 30.27 | 29.48 | 29.59 | 29.59 | -0.21 (-0.70%) | 3,132,217 |
| 12 Jan 2024 | CNY | 30.26 | 30.26 | 29.7 | 29.8 | 29.8 | -0.5 (-1.65%) | 3,150,174 |
| 11 Jan 2024 | CNY | 29.97 | 30.47 | 29.88 | 30.3 | 30.3 | +0.32 (+1.07%) | 3,034,036 |
| 10 Jan 2024 | CNY | 30.03 | 30.5 | 29.6 | 29.98 | 29.98 | -0.24 (-0.79%) | 2,826,195 |
| 9 Jan 2024 | CNY | 30.28 | 30.94 | 29.96 | 30.22 | 30.22 | -0.04 (-0.13%) | 3,374,970 |
| 8 Jan 2024 | CNY | 30.9 | 31.03 | 30.17 | 30.26 | 30.26 | -0.59 (-1.91%) | 4,017,863 |
| 5 Jan 2024 | CNY | 31.52 | 31.68 | 30.64 | 30.85 | 30.85 | -0.73 (-2.31%) | 4,502,407 |
| 4 Jan 2024 | CNY | 32.6 | 32.61 | 31.32 | 31.58 | 31.58 | -1.18 (-3.60%) | 4,654,335 |
| 3 Jan 2024 | CNY | 32.89 | 33.39 | 32.55 | 32.76 | 32.76 | -0.14 (-0.43%) | 3,483,988 |
| 2 Jan 2024 | CNY | 33.51 | 33.65 | 32.8 | 32.9 | 32.9 | -0.4 (-1.20%) | 2,824,743 |
| 29 Dec 2023 | CNY | 32.76 | 33.63 | 32.7 | 33.3 | 33.3 | +0.46 (+1.40%) | 3,869,483 |
| 28 Dec 2023 | CNY | 32.08 | 33.07 | 31.91 | 32.84 | 32.84 | +0.73 (+2.27%) | 4,352,821 |
| 27 Dec 2023 | CNY | 32 | 32.55 | 31.71 | 32.11 | 32.11 | +0.22 (+0.69%) | 3,703,279 |
| 26 Dec 2023 | CNY | 32.61 | 32.68 | 31.77 | 31.89 | 31.89 | -0.73 (-2.24%) | 3,332,972 |
| 25 Dec 2023 | CNY | 32.38 | 32.83 | 32.3 | 32.62 | 32.62 | +0.24 (+0.74%) | 2,034,977 |
| 22 Dec 2023 | CNY | 33.03 | 33.08 | 32.28 | 32.38 | 32.38 | -0.64 (-1.94%) | 2,896,038 |
| 21 Dec 2023 | CNY | 32.4 | 33.07 | 32.17 | 33.02 | 33.02 | +0.41 (+1.26%) | 3,360,600 |
| 20 Dec 2023 | CNY | 32.87 | 33.11 | 32.51 | 32.61 | 32.61 | -0.19 (-0.58%) | 2,690,914 |
| 19 Dec 2023 | CNY | 32.15 | 33.23 | 32.15 | 32.8 | 32.8 | +0.3 (+0.92%) | 3,221,283 |
| 18 Dec 2023 | CNY | 33 | 33.45 | 32.39 | 32.5 | 32.5 | -0.83 (-2.49%) | 3,257,287 |
| 15 Dec 2023 | CNY | 33.74 | 34.09 | 33.18 | 33.33 | 33.33 | -0.41 (-1.22%) | 3,754,013 |
| 14 Dec 2023 | CNY | 34.01 | 34.46 | 33.62 | 33.74 | 33.74 | -0.27 (-0.79%) | 2,964,893 |
| 13 Dec 2023 | CNY | 34.56 | 34.79 | 33.5 | 34.01 | 34.01 | -0.61 (-1.76%) | 4,753,888 |
