| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 28.53 | 28.57 | 28.25 | 28.28 | 28.28 | -0.17 (-0.60%) | 588,027 |
| 29 Dec 2023 | CNY | 27.8 | 28.56 | 27.8 | 28.45 | 28.45 | +0.58 (+2.08%) | 672,681 |
| 28 Dec 2023 | CNY | 27.26 | 28.18 | 26.93 | 27.87 | 27.87 | +0.59 (+2.16%) | 740,667 |
| 27 Dec 2023 | CNY | 27.12 | 27.33 | 26.88 | 27.28 | 27.28 | +0.16 (+0.59%) | 574,559 |
| 26 Dec 2023 | CNY | 27.99 | 27.99 | 26.89 | 27.12 | 27.12 | -0.57 (-2.06%) | 694,353 |
| 25 Dec 2023 | CNY | 27.65 | 28.08 | 27.5 | 27.69 | 27.69 | -0.04 (-0.14%) | 507,628 |
| 22 Dec 2023 | CNY | 28.42 | 28.47 | 27.66 | 27.73 | 27.73 | -0.58 (-2.05%) | 1,019,117 |
| 21 Dec 2023 | CNY | 28.44 | 28.8 | 27.7 | 28.31 | 28.31 | -0.16 (-0.56%) | 791,739 |
| 20 Dec 2023 | CNY | 28.35 | 29.04 | 28.1 | 28.47 | 28.47 | -0.1 (-0.35%) | 921,045 |
| 19 Dec 2023 | CNY | 28.27 | 28.85 | 27.92 | 28.57 | 28.57 | +0.51 (+1.82%) | 698,413 |
| 18 Dec 2023 | CNY | 28.2 | 28.49 | 27.9 | 28.06 | 28.06 | -0.28 (-0.99%) | 957,609 |
| 15 Dec 2023 | CNY | 28.62 | 28.87 | 28.24 | 28.34 | 28.34 | -0.31 (-1.08%) | 668,295 |
| 14 Dec 2023 | CNY | 29.18 | 29.24 | 28.65 | 28.65 | 28.65 | -0.27 (-0.93%) | 612,130 |
| 13 Dec 2023 | CNY | 29.01 | 29.37 | 28.6 | 28.92 | 28.92 | -0.2 (-0.69%) | 849,505 |
| 12 Dec 2023 | CNY | 29.65 | 29.79 | 28.93 | 29.12 | 29.12 | -0.57 (-1.92%) | 883,550 |
| 11 Dec 2023 | CNY | 29.28 | 29.79 | 28.87 | 29.69 | 29.69 | +0.4 (+1.37%) | 1,003,101 |
| 8 Dec 2023 | CNY | 29.06 | 29.74 | 29 | 29.29 | 29.29 | +0.19 (+0.65%) | 834,893 |
| 7 Dec 2023 | CNY | 29.44 | 29.48 | 28.83 | 29.1 | 29.1 | -0.08 (-0.27%) | 706,036 |
| 6 Dec 2023 | CNY | 29.25 | 29.78 | 28.82 | 29.18 | 29.18 | -0.13 (-0.44%) | 964,739 |
| 5 Dec 2023 | CNY | 30.19 | 30.3 | 29.29 | 29.31 | 29.31 | -0.99 (-3.27%) | 893,767 |
| 4 Dec 2023 | CNY | 30.59 | 30.84 | 30.28 | 30.3 | 30.3 | -0.1 (-0.33%) | 755,787 |
| 1 Dec 2023 | CNY | 30.65 | 30.65 | 30 | 30.4 | 30.4 | -0.2 (-0.65%) | 850,877 |
| 30 Nov 2023 | CNY | 31.35 | 31.35 | 30.24 | 30.6 | 30.6 | -0.62 (-1.99%) | 1,024,335 |
| 29 Nov 2023 | CNY | 31.17 | 31.76 | 30.86 | 31.22 | 31.22 | +0.31 (+1.00%) | 1,610,553 |
| 28 Nov 2023 | CNY | 30.4 | 31.45 | 30.1 | 30.91 | 30.91 | +0.57 (+1.88%) | 1,521,620 |
| 27 Nov 2023 | CNY | 30.04 | 30.8 | 29.77 | 30.34 | 30.34 | +0.57 (+1.91%) | 1,137,845 |
| 24 Nov 2023 | CNY | 30.7 | 30.7 | 29.55 | 29.77 | 29.77 | -0.88 (-2.87%) | 1,380,247 |
| 23 Nov 2023 | CNY | 30.5 | 30.85 | 30.22 | 30.65 | 30.65 | +0.09 (+0.29%) | 996,720 |
| 22 Nov 2023 | CNY | 31.5 | 31.79 | 30.5 | 30.56 | 30.56 | -0.95 (-3.01%) | 1,255,378 |
| 21 Nov 2023 | CNY | 32.33 | 32.49 | 31.36 | 31.51 | 31.51 | -0.69 (-2.14%) | 1,377,306 |
