| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2024 | CNY | 24.02 | 24.33 | 23.27 | 23.4 | 23.4 | -0.82 (-3.39%) | 2,490,896 |
| 9 Jan 2024 | CNY | 24.21 | 24.77 | 23.9 | 24.22 | 24.22 | +0.01 (+0.04%) | 2,395,348 |
| 8 Jan 2024 | CNY | 25 | 25.21 | 24.2 | 24.21 | 24.21 | -1.03 (-4.08%) | 2,635,029 |
| 5 Jan 2024 | CNY | 26.13 | 26.2 | 24.95 | 25.24 | 25.24 | -0.59 (-2.28%) | 2,438,512 |
| 4 Jan 2024 | CNY | 25.73 | 26.23 | 25.58 | 25.83 | 25.83 | -0.05 (-0.19%) | 2,243,030 |
| 3 Jan 2024 | CNY | 26.01 | 26.4 | 25.59 | 25.88 | 25.88 | -0.22 (-0.84%) | 3,057,539 |
| 2 Jan 2024 | CNY | 27.44 | 27.44 | 26.1 | 26.1 | 26.1 | -1.42 (-5.16%) | 3,899,602 |
| 29 Dec 2023 | CNY | 27.01 | 28 | 26.95 | 27.52 | 27.52 | +0.57 (+2.12%) | 3,682,210 |
| 28 Dec 2023 | CNY | 26.21 | 27.4 | 25.93 | 26.95 | 26.95 | +0.6 (+2.28%) | 3,183,585 |
| 27 Dec 2023 | CNY | 26.2 | 26.46 | 25.94 | 26.35 | 26.35 | +0.2 (+0.76%) | 2,831,670 |
| 26 Dec 2023 | CNY | 26.88 | 27.06 | 25.89 | 26.15 | 26.15 | -0.92 (-3.40%) | 2,558,299 |
| 25 Dec 2023 | CNY | 26.79 | 27.26 | 26.14 | 27.07 | 27.07 | +0.24 (+0.89%) | 3,379,873 |
| 22 Dec 2023 | CNY | 28.61 | 28.72 | 26.68 | 26.83 | 26.83 | -1.81 (-6.32%) | 6,048,945 |
| 21 Dec 2023 | CNY | 28.36 | 29.23 | 27.71 | 28.64 | 28.64 | -0.01 (-0.03%) | 3,833,628 |
| 20 Dec 2023 | CNY | 29.97 | 29.97 | 28.59 | 28.65 | 28.65 | -1.22 (-4.08%) | 3,980,322 |
| 19 Dec 2023 | CNY | 28.96 | 30.27 | 28.7 | 29.87 | 29.87 | +0.77 (+2.65%) | 5,028,478 |
| 18 Dec 2023 | CNY | 29.6 | 30.88 | 28.84 | 29.1 | 29.1 | -0.4 (-1.36%) | 5,179,220 |
| 15 Dec 2023 | CNY | 30.02 | 30.12 | 29.12 | 29.5 | 29.5 | -0.47 (-1.57%) | 2,833,382 |
| 14 Dec 2023 | CNY | 30.65 | 30.9 | 29.9 | 29.97 | 29.97 | -0.66 (-2.15%) | 4,285,784 |
| 13 Dec 2023 | CNY | 31.41 | 31.41 | 30.39 | 30.63 | 30.63 | -0.71 (-2.27%) | 4,370,352 |
| 12 Dec 2023 | CNY | 31.29 | 31.84 | 30.9 | 31.34 | 31.34 | -0.01 (-0.03%) | 6,738,694 |
| 11 Dec 2023 | CNY | 31.14 | 31.87 | 30.21 | 31.35 | 31.35 | +0.24 (+0.77%) | 8,161,399 |
| 8 Dec 2023 | CNY | 32.31 | 32.5 | 30.95 | 31.11 | 31.11 | -1.19 (-3.68%) | 8,434,099 |
| 7 Dec 2023 | CNY | 28.99 | 33.59 | 28.99 | 32.3 | 32.3 | +3.3 (+11.38%) | 14,015,976 |
| 6 Dec 2023 | CNY | 28.97 | 29.65 | 28.67 | 29 | 29 | +0.1 (+0.35%) | 3,557,637 |
| 5 Dec 2023 | CNY | 30 | 30.28 | 28.73 | 28.9 | 28.9 | -1.05 (-3.51%) | 4,169,130 |
| 4 Dec 2023 | CNY | 30 | 30.7 | 29.7 | 29.95 | 29.95 | -0.12 (-0.40%) | 4,628,517 |
| 1 Dec 2023 | CNY | 28.52 | 30.25 | 28.15 | 30.07 | 30.07 | +1.59 (+5.58%) | 5,274,153 |
| 30 Nov 2023 | CNY | 28.7 | 28.98 | 27.91 | 28.48 | 28.48 | -0.08 (-0.28%) | 3,091,548 |
| 29 Nov 2023 | CNY | 29.26 | 29.54 | 28.5 | 28.56 | 28.56 | -0.81 (-2.76%) | 3,013,148 |
