| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 28.02 | 28.67 | 27.75 | 28.31 | 28.31 | -0.47 (-1.63%) | 4,348,038 |
| 25 Jan 2024 | CNY | 27.82 | 30 | 27.1 | 28.78 | 28.78 | +0.86 (+3.08%) | 7,162,320 |
| 24 Jan 2024 | CNY | 28.1 | 28.2 | 27.07 | 27.92 | 27.92 | -0.36 (-1.27%) | 4,851,600 |
| 23 Jan 2024 | CNY | 26.9 | 29.2 | 26.1 | 28.28 | 28.28 | +0.11 (+0.39%) | 7,156,080 |
| 22 Jan 2024 | CNY | 27.27 | 28.5 | 26.58 | 28.17 | 28.17 | +0.77 (+2.81%) | 7,225,182 |
| 19 Jan 2024 | CNY | 29.21 | 29.28 | 27.3 | 27.4 | 27.4 | -0.96 (-3.39%) | 8,324,200 |
| 18 Jan 2024 | CNY | 25.68 | 28.36 | 25.66 | 28.36 | 28.36 | +2.58 (+10.01%) | 4,624,998 |
| 17 Jan 2024 | CNY | 26.87 | 26.88 | 25.77 | 25.78 | 25.78 | -1.31 (-4.84%) | 3,128,860 |
| 16 Jan 2024 | CNY | 26.28 | 28 | 26.15 | 27.09 | 27.09 | +0.56 (+2.11%) | 5,125,940 |
| 15 Jan 2024 | CNY | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.0 (0.0%) | 2,735,500 |
| 12 Jan 2024 | CNY | 27.08 | 27.3 | 26.45 | 26.53 | 26.53 | -0.97 (-3.53%) | 4,636,992 |
| 11 Jan 2024 | CNY | 27.21 | 27.79 | 26.8 | 27.5 | 27.5 | -0.52 (-1.86%) | 7,744,040 |
| 10 Jan 2024 | CNY | 28.32 | 30.25 | 26.89 | 28.02 | 28.02 | +0.52 (+1.89%) | 11,810,105 |
| 9 Jan 2024 | CNY | 25.05 | 27.5 | 25.05 | 27.5 | 27.5 | +2.5 (+10%) | 2,111,000 |
| 8 Jan 2024 | CNY | 25.78 | 26.09 | 25 | 25 | 25 | -0.9 (-3.47%) | 1,466,120 |
| 5 Jan 2024 | CNY | 26.47 | 26.77 | 25.7 | 25.9 | 25.9 | -0.62 (-2.34%) | 1,924,180 |
| 4 Jan 2024 | CNY | 26.46 | 26.71 | 26.17 | 26.52 | 26.52 | +0.13 (+0.49%) | 2,128,760 |
| 3 Jan 2024 | CNY | 26.23 | 26.57 | 26.01 | 26.39 | 26.39 | +0.23 (+0.88%) | 2,436,240 |
| 2 Jan 2024 | CNY | 26.7 | 26.74 | 26.16 | 26.16 | 26.16 | -0.6 (-2.24%) | 4,363,868 |
| 29 Dec 2023 | CNY | 27.4 | 27.98 | 26.18 | 26.76 | 26.76 | +0.39 (+1.48%) | 6,887,047 |
| 28 Dec 2023 | CNY | 23.97 | 26.37 | 23.71 | 26.37 | 26.37 | +2.4 (+10.01%) | 3,383,957 |
| 27 Dec 2023 | CNY | 23.62 | 23.97 | 23.37 | 23.97 | 23.97 | +0.35 (+1.48%) | 456,540 |
| 26 Dec 2023 | CNY | 24.09 | 24.11 | 23.56 | 23.62 | 23.62 | -0.57 (-2.36%) | 510,080 |
| 25 Dec 2023 | CNY | 24.21 | 24.49 | 24.03 | 24.19 | 24.19 | -0.12 (-0.49%) | 418,100 |
| 22 Dec 2023 | CNY | 24.61 | 24.7 | 24.22 | 24.31 | 24.31 | -0.3 (-1.22%) | 416,838 |
| 21 Dec 2023 | CNY | 24.43 | 24.71 | 23.8 | 24.61 | 24.61 | +0.18 (+0.74%) | 669,660 |
| 20 Dec 2023 | CNY | 24.33 | 24.95 | 24.27 | 24.43 | 24.43 | +0.1 (+0.41%) | 551,980 |
| 19 Dec 2023 | CNY | 24.06 | 24.43 | 23.8 | 24.33 | 24.33 | +0.37 (+1.54%) | 652,660 |
| 18 Dec 2023 | CNY | 24.35 | 24.45 | 23.93 | 23.96 | 23.96 | -0.51 (-2.08%) | 447,258 |
| 15 Dec 2023 | CNY | 24.59 | 24.8 | 24.4 | 24.47 | 24.47 | -0.09 (-0.37%) | 329,140 |
