| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 25.2 | 25.45 | 24.6 | 25.29 | 25.29 | +0.16 (+0.64%) | 1,880,100 |
| 8 Jan 2024 | CNY | 25.42 | 25.68 | 25.1 | 25.13 | 25.13 | -0.28 (-1.10%) | 1,204,800 |
| 5 Jan 2024 | CNY | 25.65 | 25.79 | 25.39 | 25.41 | 25.41 | -0.28 (-1.09%) | 1,091,400 |
| 4 Jan 2024 | CNY | 25.58 | 25.87 | 25.31 | 25.69 | 25.69 | +0.04 (+0.16%) | 1,122,200 |
| 3 Jan 2024 | CNY | 26.12 | 26.5 | 25.51 | 25.65 | 25.65 | -0.42 (-1.61%) | 1,404,200 |
| 2 Jan 2024 | CNY | 25.82 | 26.24 | 25.54 | 26.07 | 26.07 | +0.25 (+0.97%) | 1,402,800 |
| 29 Dec 2023 | CNY | 25.28 | 25.9 | 25.21 | 25.82 | 25.82 | +0.52 (+2.06%) | 1,025,500 |
| 28 Dec 2023 | CNY | 25.24 | 25.45 | 25.01 | 25.3 | 25.3 | +0.02 (+0.08%) | 1,124,500 |
| 27 Dec 2023 | CNY | 24.93 | 25.31 | 24.82 | 25.28 | 25.28 | +0.33 (+1.32%) | 672,100 |
| 26 Dec 2023 | CNY | 25.27 | 25.39 | 24.8 | 24.95 | 24.95 | -0.08 (-0.32%) | 548,600 |
| 25 Dec 2023 | CNY | 25.07 | 25.18 | 24.69 | 25.03 | 25.03 | +0.05 (+0.20%) | 706,900 |
| 22 Dec 2023 | CNY | 25.34 | 25.34 | 24.75 | 24.98 | 24.98 | -0.35 (-1.38%) | 950,010 |
| 21 Dec 2023 | CNY | 25.14 | 25.43 | 25.07 | 25.33 | 25.33 | -0.07 (-0.28%) | 869,900 |
| 20 Dec 2023 | CNY | 25.55 | 25.75 | 25.11 | 25.4 | 25.4 | -0.01 (-0.04%) | 818,030 |
| 19 Dec 2023 | CNY | 25.21 | 25.58 | 25.2 | 25.41 | 25.41 | +0.18 (+0.71%) | 948,200 |
| 18 Dec 2023 | CNY | 25.38 | 25.47 | 24.95 | 25.23 | 25.23 | -0.19 (-0.75%) | 1,343,120 |
| 15 Dec 2023 | CNY | 25.9 | 25.99 | 25.27 | 25.42 | 25.42 | -0.5 (-1.93%) | 973,900 |
| 14 Dec 2023 | CNY | 26.17 | 26.24 | 25.81 | 25.92 | 25.92 | -0.25 (-0.96%) | 1,171,500 |
| 13 Dec 2023 | CNY | 25.99 | 26.29 | 25.75 | 26.17 | 26.17 | +0.2 (+0.77%) | 1,757,100 |
| 12 Dec 2023 | CNY | 25.88 | 26.02 | 25.68 | 25.97 | 25.97 | +0.19 (+0.74%) | 1,416,600 |
| 11 Dec 2023 | CNY | 25.03 | 25.84 | 24.83 | 25.78 | 25.78 | +0.83 (+3.33%) | 2,543,590 |
| 8 Dec 2023 | CNY | 25.26 | 25.44 | 24.8 | 24.95 | 24.95 | -0.42 (-1.66%) | 2,078,410 |
| 7 Dec 2023 | CNY | 25.9 | 25.9 | 25.33 | 25.37 | 25.37 | -0.33 (-1.28%) | 916,400 |
| 6 Dec 2023 | CNY | 26 | 26 | 25.3 | 25.7 | 25.7 | +0.03 (+0.12%) | 1,273,600 |
| 5 Dec 2023 | CNY | 25.83 | 26.1 | 25.43 | 25.67 | 25.67 | -0.13 (-0.50%) | 1,253,900 |
| 4 Dec 2023 | CNY | 25.86 | 26.1 | 25.16 | 25.8 | 25.8 | +0.03 (+0.12%) | 1,789,000 |
| 1 Dec 2023 | CNY | 25.57 | 25.98 | 25.51 | 25.77 | 25.77 | +0.21 (+0.82%) | 1,521,100 |
| 30 Nov 2023 | CNY | 25.5 | 25.7 | 25.26 | 25.56 | 25.56 | -0.04 (-0.16%) | 1,182,300 |
| 29 Nov 2023 | CNY | 25.48 | 26 | 25.36 | 25.6 | 25.6 | +0.1 (+0.39%) | 1,418,100 |
| 28 Nov 2023 | CNY | 25.25 | 25.62 | 24.9 | 25.5 | 25.5 | +0.32 (+1.27%) | 1,251,770 |
