| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 28.1 | 28.76 | 28.02 | 28.23 | 28.23 | +0.3 (+1.07%) | 5,389,111 |
| 29 Dec 2023 | CNY | 27.85 | 28.04 | 27.35 | 27.93 | 27.93 | +0.11 (+0.40%) | 8,844,309 |
| 28 Dec 2023 | CNY | 28.25 | 28.49 | 27.74 | 27.82 | 27.82 | -0.5 (-1.77%) | 6,667,840 |
| 27 Dec 2023 | CNY | 28.07 | 28.51 | 27.86 | 28.32 | 28.32 | +0.36 (+1.29%) | 3,572,409 |
| 26 Dec 2023 | CNY | 28.43 | 28.68 | 27.78 | 27.96 | 27.96 | -0.61 (-2.14%) | 3,839,989 |
| 25 Dec 2023 | CNY | 28.35 | 28.69 | 27.88 | 28.57 | 28.57 | +0.13 (+0.46%) | 4,268,557 |
| 22 Dec 2023 | CNY | 28.46 | 28.98 | 28.16 | 28.44 | 28.44 | +0.14 (+0.49%) | 4,068,530 |
| 21 Dec 2023 | CNY | 28.31 | 28.66 | 27.89 | 28.3 | 28.3 | +0.07 (+0.25%) | 5,427,911 |
| 20 Dec 2023 | CNY | 28.76 | 29.23 | 28.2 | 28.23 | 28.23 | -0.64 (-2.22%) | 5,381,855 |
| 19 Dec 2023 | CNY | 29.38 | 29.57 | 28.5 | 28.87 | 28.87 | -0.36 (-1.23%) | 5,764,904 |
| 18 Dec 2023 | CNY | 28.76 | 29.35 | 28.64 | 29.23 | 29.23 | +0.38 (+1.32%) | 6,187,993 |
| 15 Dec 2023 | CNY | 29.61 | 29.71 | 28.7 | 28.85 | 28.85 | -0.8 (-2.70%) | 6,469,290 |
| 14 Dec 2023 | CNY | 29.82 | 30.3 | 29.51 | 29.65 | 29.65 | -0.2 (-0.67%) | 4,913,952 |
| 13 Dec 2023 | CNY | 29.8 | 30.45 | 29.57 | 29.85 | 29.85 | +0.05 (+0.17%) | 7,624,536 |
| 12 Dec 2023 | CNY | 29.8 | 30.29 | 29.33 | 29.8 | 29.8 | -0.07 (-0.23%) | 5,657,031 |
| 11 Dec 2023 | CNY | 28.61 | 30.25 | 28.15 | 29.87 | 29.87 | +1.57 (+5.55%) | 13,529,591 |
| 8 Dec 2023 | CNY | 28.77 | 29.23 | 28.28 | 28.3 | 28.3 | -0.03 (-0.11%) | 6,760,268 |
| 7 Dec 2023 | CNY | 28.94 | 29.14 | 28.22 | 28.33 | 28.33 | -0.47 (-1.63%) | 5,736,343 |
| 6 Dec 2023 | CNY | 29.3 | 29.44 | 28.55 | 28.8 | 28.8 | -0.36 (-1.23%) | 7,316,640 |
| 5 Dec 2023 | CNY | 29.89 | 29.9 | 29.15 | 29.16 | 29.16 | -0.73 (-2.44%) | 6,636,447 |
| 4 Dec 2023 | CNY | 30.48 | 31.21 | 29.79 | 29.89 | 29.89 | -0.89 (-2.89%) | 10,105,655 |
| 1 Dec 2023 | CNY | 30.37 | 31.5 | 30.3 | 30.78 | 30.78 | -0.07 (-0.23%) | 9,990,359 |
| 30 Nov 2023 | CNY | 28.76 | 31.05 | 28.76 | 30.85 | 30.85 | +2.02 (+7.01%) | 19,121,311 |
| 29 Nov 2023 | CNY | 28.48 | 29.04 | 27.94 | 28.83 | 28.83 | +0.2 (+0.70%) | 11,664,826 |
| 28 Nov 2023 | CNY | 29.03 | 29.03 | 28.31 | 28.63 | 28.63 | -0.4 (-1.38%) | 9,767,997 |
| 27 Nov 2023 | CNY | 28.9 | 30.09 | 28.69 | 29.03 | 29.03 | +0.33 (+1.15%) | 14,755,678 |
| 24 Nov 2023 | CNY | 28.64 | 29.86 | 28.3 | 28.7 | 28.7 | 0.0 (0.0%) | 18,250,688 |
| 23 Nov 2023 | CNY | 26.64 | 29.24 | 26.58 | 28.7 | 28.7 | +1.85 (+6.89%) | 26,565,765 |
| 22 Nov 2023 | CNY | 28.29 | 28.5 | 26.42 | 26.85 | 26.85 | -0.97 (-3.49%) | 29,764,673 |
| 21 Nov 2023 | CNY | 25.26 | 27.82 | 25.2 | 27.82 | 27.82 | +2.53 (+10.00%) | 37,735,159 |
