| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 26.56 | 26.56 | 25.41 | 25.57 | 25.57 | -0.83 (-3.14%) | 1,439,219 |
| 29 Dec 2023 | CNY | 27.1 | 27.1 | 26.27 | 26.4 | 26.4 | -0.58 (-2.15%) | 2,265,234 |
| 28 Dec 2023 | CNY | 26.03 | 27.07 | 25.75 | 26.98 | 26.98 | +0.98 (+3.77%) | 1,600,261 |
| 27 Dec 2023 | CNY | 26.19 | 26.4 | 25.95 | 26 | 26 | -0.13 (-0.50%) | 2,004,400 |
| 26 Dec 2023 | CNY | 26.5 | 26.52 | 25.99 | 26.13 | 26.13 | -0.15 (-0.57%) | 1,571,669 |
| 25 Dec 2023 | CNY | 26.4 | 26.41 | 26.01 | 26.28 | 26.28 | -0.12 (-0.45%) | 905,200 |
| 22 Dec 2023 | CNY | 26.29 | 26.82 | 25.8 | 26.4 | 26.4 | +0.33 (+1.27%) | 1,866,400 |
| 21 Dec 2023 | CNY | 24.84 | 26.3 | 24.56 | 26.07 | 26.07 | +0.77 (+3.04%) | 1,725,969 |
| 20 Dec 2023 | CNY | 25 | 25.85 | 24.98 | 25.3 | 25.3 | +0.3 (+1.20%) | 1,517,179 |
| 19 Dec 2023 | CNY | 24.71 | 25.09 | 24.68 | 25 | 25 | +0.29 (+1.17%) | 825,697 |
| 18 Dec 2023 | CNY | 25.1 | 25.46 | 24.6 | 24.71 | 24.71 | -0.78 (-3.06%) | 1,192,000 |
| 15 Dec 2023 | CNY | 25.8 | 25.85 | 25.09 | 25.49 | 25.49 | -0.1 (-0.39%) | 695,000 |
| 14 Dec 2023 | CNY | 25.65 | 25.93 | 25.48 | 25.59 | 25.59 | -0.19 (-0.74%) | 805,500 |
| 13 Dec 2023 | CNY | 26.4 | 26.4 | 25.62 | 25.78 | 25.78 | -0.62 (-2.35%) | 1,006,800 |
| 12 Dec 2023 | CNY | 26.43 | 26.48 | 25.95 | 26.4 | 26.4 | +0.24 (+0.92%) | 680,200 |
| 11 Dec 2023 | CNY | 25.92 | 26.39 | 25.72 | 26.16 | 26.16 | +0.23 (+0.89%) | 904,200 |
| 8 Dec 2023 | CNY | 26.48 | 26.64 | 25.85 | 25.93 | 25.93 | -0.46 (-1.74%) | 780,600 |
| 7 Dec 2023 | CNY | 26.74 | 26.75 | 26.1 | 26.39 | 26.39 | -0.27 (-1.01%) | 783,600 |
| 6 Dec 2023 | CNY | 26.5 | 26.94 | 26.3 | 26.66 | 26.66 | +0.15 (+0.57%) | 910,000 |
| 5 Dec 2023 | CNY | 27.25 | 27.25 | 26.38 | 26.51 | 26.51 | -0.65 (-2.39%) | 1,253,307 |
| 4 Dec 2023 | CNY | 27.88 | 28.09 | 26.9 | 27.16 | 27.16 | -0.75 (-2.69%) | 1,698,107 |
| 1 Dec 2023 | CNY | 28.14 | 28.28 | 27.83 | 27.91 | 27.91 | -0.16 (-0.57%) | 991,164 |
| 30 Nov 2023 | CNY | 28.68 | 28.77 | 28.01 | 28.07 | 28.07 | -0.6 (-2.09%) | 1,029,430 |
| 29 Nov 2023 | CNY | 28.74 | 28.88 | 28.45 | 28.67 | 28.67 | -0.06 (-0.21%) | 772,172 |
| 28 Nov 2023 | CNY | 28.84 | 29.59 | 28.36 | 28.73 | 28.73 | +0.23 (+0.81%) | 1,382,872 |
| 27 Nov 2023 | CNY | 28.65 | 28.98 | 28.28 | 28.5 | 28.5 | -0.24 (-0.84%) | 895,598 |
| 24 Nov 2023 | CNY | 28.98 | 29.63 | 28.63 | 28.74 | 28.74 | -0.34 (-1.17%) | 1,301,898 |
| 23 Nov 2023 | CNY | 28.48 | 29.4 | 28.48 | 29.08 | 29.08 | +0.38 (+1.32%) | 616,653 |
| 22 Nov 2023 | CNY | 29.3 | 29.47 | 28.66 | 28.7 | 28.7 | -0.6 (-2.05%) | 992,100 |
| 21 Nov 2023 | CNY | 30.24 | 30.53 | 29.29 | 29.3 | 29.3 | -1.09 (-3.59%) | 1,668,453 |
