| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 25.33 | 25.96 | 25.07 | 25.28 | 25.28 | -0.14 (-0.55%) | 563,530 |
| 8 Jan 2024 | CNY | 26.5 | 26.5 | 25.42 | 25.42 | 25.42 | -0.74 (-2.83%) | 513,390 |
| 5 Jan 2024 | CNY | 26.7 | 27.3 | 26.1 | 26.16 | 26.16 | -0.69 (-2.57%) | 591,450 |
| 4 Jan 2024 | CNY | 27.17 | 27.17 | 26.53 | 26.85 | 26.85 | -0.01 (-0.04%) | 613,530 |
| 3 Jan 2024 | CNY | 27.37 | 27.78 | 26.71 | 26.86 | 26.86 | -0.79 (-2.86%) | 624,630 |
| 2 Jan 2024 | CNY | 27.67 | 27.9 | 27.21 | 27.65 | 27.65 | -0.02 (-0.07%) | 831,960 |
| 29 Dec 2023 | CNY | 26.17 | 27.68 | 26.06 | 27.67 | 27.67 | +1.5 (+5.73%) | 1,044,490 |
| 28 Dec 2023 | CNY | 25.55 | 26.48 | 25.31 | 26.17 | 26.17 | +0.51 (+1.99%) | 584,310 |
| 27 Dec 2023 | CNY | 25.52 | 25.77 | 25 | 25.66 | 25.66 | +0.38 (+1.50%) | 465,920 |
| 26 Dec 2023 | CNY | 25.79 | 25.89 | 25 | 25.28 | 25.28 | -0.66 (-2.54%) | 720,630 |
| 25 Dec 2023 | CNY | 26.33 | 26.6 | 25.76 | 25.94 | 25.94 | -0.39 (-1.48%) | 767,470 |
| 22 Dec 2023 | CNY | 27.22 | 27.22 | 26.19 | 26.33 | 26.33 | -0.69 (-2.55%) | 629,610 |
| 21 Dec 2023 | CNY | 27.22 | 27.38 | 26.5 | 27.02 | 27.02 | +0.03 (+0.11%) | 721,020 |
| 20 Dec 2023 | CNY | 27.2 | 27.58 | 26.91 | 26.99 | 26.99 | -0.36 (-1.32%) | 973,150 |
| 19 Dec 2023 | CNY | 27.01 | 27.49 | 26.95 | 27.35 | 27.35 | +0.15 (+0.55%) | 573,140 |
| 18 Dec 2023 | CNY | 27.25 | 27.5 | 27.08 | 27.2 | 27.2 | -0.22 (-0.80%) | 630,440 |
| 15 Dec 2023 | CNY | 27.73 | 27.9 | 27.24 | 27.42 | 27.42 | -0.21 (-0.76%) | 691,460 |
| 14 Dec 2023 | CNY | 27.84 | 28.15 | 27.58 | 27.63 | 27.63 | -0.02 (-0.07%) | 728,740 |
| 13 Dec 2023 | CNY | 28.16 | 28.18 | 27.58 | 27.65 | 27.65 | -0.42 (-1.50%) | 532,760 |
| 12 Dec 2023 | CNY | 28.21 | 28.35 | 27.62 | 28.07 | 28.07 | 0.0 (0.0%) | 909,890 |
| 11 Dec 2023 | CNY | 27.65 | 28.25 | 27.21 | 28.07 | 28.07 | +0.2 (+0.72%) | 970,400 |
| 8 Dec 2023 | CNY | 27.95 | 28.59 | 27.71 | 27.87 | 27.87 | +0.27 (+0.98%) | 914,650 |
| 7 Dec 2023 | CNY | 27.61 | 28.62 | 27.54 | 27.6 | 27.6 | -0.4 (-1.43%) | 1,195,620 |
| 6 Dec 2023 | CNY | 28.06 | 28.49 | 27.7 | 28 | 28 | -0.02 (-0.07%) | 660,360 |
| 5 Dec 2023 | CNY | 28.58 | 28.59 | 28.02 | 28.02 | 28.02 | -0.6 (-2.10%) | 502,500 |
| 4 Dec 2023 | CNY | 28.5 | 28.98 | 28.5 | 28.62 | 28.62 | -0.15 (-0.52%) | 589,810 |
| 1 Dec 2023 | CNY | 28.77 | 29.05 | 28.45 | 28.77 | 28.77 | 0.0 (0.0%) | 629,310 |
| 30 Nov 2023 | CNY | 29.1 | 29.1 | 28.2 | 28.77 | 28.77 | -0.21 (-0.72%) | 709,370 |
| 29 Nov 2023 | CNY | 29.12 | 30.36 | 28.92 | 28.98 | 28.98 | -0.14 (-0.48%) | 794,660 |
| 28 Nov 2023 | CNY | 29.13 | 29.57 | 28.88 | 29.12 | 29.12 | +0.28 (+0.97%) | 679,900 |
