| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 24.35 | 24.85 | 23.66 | 23.93 | 23.93 | -0.36 (-1.48%) | 4,650,490 |
| 8 Jan 2024 | CNY | 25.27 | 25.27 | 24.2 | 24.29 | 24.29 | -1.09 (-4.29%) | 3,519,770 |
| 5 Jan 2024 | CNY | 25.7 | 26.03 | 25.28 | 25.38 | 25.38 | +0.08 (+0.32%) | 3,612,470 |
| 4 Jan 2024 | CNY | 25.73 | 25.85 | 25.24 | 25.3 | 25.3 | -0.42 (-1.63%) | 2,981,300 |
| 3 Jan 2024 | CNY | 27.17 | 27.17 | 25.4 | 25.72 | 25.72 | -1.58 (-5.79%) | 4,727,170 |
| 2 Jan 2024 | CNY | 27.61 | 27.87 | 27.3 | 27.3 | 27.3 | -0.37 (-1.34%) | 1,885,170 |
| 29 Dec 2023 | CNY | 27.35 | 27.99 | 27.3 | 27.67 | 27.67 | +0.26 (+0.95%) | 3,517,610 |
| 28 Dec 2023 | CNY | 26.8 | 27.56 | 26.5 | 27.41 | 27.41 | +0.49 (+1.82%) | 2,953,950 |
| 27 Dec 2023 | CNY | 27 | 27.1 | 26.67 | 26.92 | 26.92 | +0.01 (+0.04%) | 1,675,060 |
| 26 Dec 2023 | CNY | 27.75 | 27.76 | 26.8 | 26.91 | 26.91 | -0.83 (-2.99%) | 2,490,740 |
| 25 Dec 2023 | CNY | 26.67 | 28 | 26.6 | 27.74 | 27.74 | +0.88 (+3.28%) | 3,894,680 |
| 22 Dec 2023 | CNY | 26.88 | 27.27 | 26.61 | 26.86 | 26.86 | +0.09 (+0.34%) | 2,523,300 |
| 21 Dec 2023 | CNY | 26.66 | 27.1 | 26.41 | 26.77 | 26.77 | +0.11 (+0.41%) | 2,574,100 |
| 20 Dec 2023 | CNY | 27.2 | 27.32 | 26.6 | 26.66 | 26.66 | -0.47 (-1.73%) | 2,337,600 |
| 19 Dec 2023 | CNY | 27.9 | 27.9 | 26.88 | 27.13 | 27.13 | -0.52 (-1.88%) | 2,766,400 |
| 18 Dec 2023 | CNY | 27.79 | 28.28 | 27.58 | 27.65 | 27.65 | -0.24 (-0.86%) | 1,710,000 |
| 15 Dec 2023 | CNY | 28 | 28.3 | 27.8 | 27.89 | 27.89 | +0.02 (+0.07%) | 2,161,500 |
| 14 Dec 2023 | CNY | 28.35 | 28.64 | 27.82 | 27.87 | 27.87 | -0.47 (-1.66%) | 2,649,050 |
| 13 Dec 2023 | CNY | 28.86 | 28.98 | 28.26 | 28.34 | 28.34 | -0.66 (-2.28%) | 2,912,200 |
| 12 Dec 2023 | CNY | 29.17 | 29.45 | 28.86 | 29 | 29 | -0.16 (-0.55%) | 2,723,000 |
| 11 Dec 2023 | CNY | 28.58 | 29.33 | 27.8 | 29.16 | 29.16 | +1.12 (+3.99%) | 4,619,250 |
| 8 Dec 2023 | CNY | 28.74 | 29 | 28.02 | 28.04 | 28.04 | -0.84 (-2.91%) | 3,716,130 |
| 7 Dec 2023 | CNY | 28.68 | 29.28 | 28.38 | 28.88 | 28.88 | +0.21 (+0.73%) | 4,261,130 |
| 6 Dec 2023 | CNY | 28.58 | 29.1 | 28.31 | 28.67 | 28.67 | +0.07 (+0.24%) | 4,610,090 |
| 5 Dec 2023 | CNY | 29.63 | 29.7 | 28.56 | 28.6 | 28.6 | -1.2 (-4.03%) | 5,710,620 |
| 4 Dec 2023 | CNY | 30.8 | 30.89 | 29.78 | 29.8 | 29.8 | -1.08 (-3.50%) | 6,555,440 |
| 1 Dec 2023 | CNY | 32.62 | 32.66 | 30.06 | 30.88 | 30.88 | -2.44 (-7.32%) | 9,102,590 |
| 30 Nov 2023 | CNY | 33.94 | 34.15 | 32.41 | 33.32 | 33.32 | -0.79 (-2.32%) | 6,255,500 |
| 29 Nov 2023 | CNY | 33.7 | 34.75 | 33.18 | 34.11 | 34.11 | +0.41 (+1.22%) | 7,328,710 |
| 28 Nov 2023 | CNY | 33.41 | 34.5 | 33.22 | 33.7 | 33.7 | +0.36 (+1.08%) | 7,007,930 |
