| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 24.9 | 24.97 | 24.27 | 24.32 | 24.32 | -0.6 (-2.41%) | 1,262,549 |
| 2 Jan 2024 | CNY | 24.83 | 25.16 | 24.54 | 24.92 | 24.92 | +0.06 (+0.24%) | 1,350,073 |
| 29 Dec 2023 | CNY | 24.72 | 25.04 | 24.53 | 24.86 | 24.86 | +0.18 (+0.73%) | 1,009,624 |
| 28 Dec 2023 | CNY | 24.25 | 24.83 | 23.92 | 24.68 | 24.68 | +0.34 (+1.40%) | 1,572,788 |
| 27 Dec 2023 | CNY | 24.36 | 24.53 | 24.04 | 24.34 | 24.34 | -0.02 (-0.08%) | 974,581 |
| 26 Dec 2023 | CNY | 24.96 | 24.96 | 24.11 | 24.36 | 24.36 | -0.5 (-2.01%) | 1,020,177 |
| 25 Dec 2023 | CNY | 25.05 | 25.18 | 24.53 | 24.86 | 24.86 | -0.16 (-0.64%) | 1,084,563 |
| 22 Dec 2023 | CNY | 25.35 | 25.54 | 24.92 | 25.02 | 25.02 | -0.33 (-1.30%) | 1,149,576 |
| 21 Dec 2023 | CNY | 26.1 | 26.25 | 25 | 25.35 | 25.35 | -0.9 (-3.43%) | 1,746,237 |
| 20 Dec 2023 | CNY | 26.12 | 26.57 | 25.74 | 26.25 | 26.25 | +0.02 (+0.08%) | 1,137,100 |
| 19 Dec 2023 | CNY | 25.8 | 26.34 | 25.51 | 26.23 | 26.23 | +0.45 (+1.75%) | 991,771 |
| 18 Dec 2023 | CNY | 25.53 | 26.43 | 25.53 | 25.78 | 25.78 | -0.04 (-0.15%) | 1,016,380 |
| 15 Dec 2023 | CNY | 26 | 26.3 | 25.6 | 25.82 | 25.82 | -0.07 (-0.27%) | 930,176 |
| 14 Dec 2023 | CNY | 26.7 | 27.03 | 25.86 | 25.89 | 25.89 | -0.81 (-3.03%) | 1,301,386 |
| 13 Dec 2023 | CNY | 26.98 | 27.1 | 26.57 | 26.7 | 26.7 | -0.31 (-1.15%) | 687,653 |
| 12 Dec 2023 | CNY | 27.01 | 27.39 | 26.72 | 27.01 | 27.01 | -0.06 (-0.22%) | 781,587 |
| 11 Dec 2023 | CNY | 26.69 | 27.14 | 26.31 | 27.07 | 27.07 | +0.24 (+0.89%) | 1,175,928 |
| 8 Dec 2023 | CNY | 27.19 | 27.32 | 26.81 | 26.83 | 26.83 | -0.36 (-1.32%) | 783,159 |
| 7 Dec 2023 | CNY | 27.25 | 27.58 | 26.95 | 27.19 | 27.19 | -0.05 (-0.18%) | 927,895 |
| 6 Dec 2023 | CNY | 26.9 | 27.75 | 26.71 | 27.24 | 27.24 | +0.28 (+1.04%) | 978,970 |
| 5 Dec 2023 | CNY | 27.07 | 27.37 | 26.88 | 26.96 | 26.96 | 0.0 (0.0%) | 1,120,668 |
| 4 Dec 2023 | CNY | 27.15 | 27.35 | 26.89 | 26.96 | 26.96 | -0.22 (-0.81%) | 902,414 |
| 1 Dec 2023 | CNY | 26.81 | 27.3 | 26.46 | 27.18 | 27.18 | +0.2 (+0.74%) | 788,597 |
| 30 Nov 2023 | CNY | 27.15 | 27.55 | 26.64 | 26.98 | 26.98 | -0.11 (-0.41%) | 852,426 |
| 29 Nov 2023 | CNY | 27.98 | 27.98 | 27 | 27.09 | 27.09 | -0.55 (-1.99%) | 1,109,337 |
| 28 Nov 2023 | CNY | 27.19 | 28 | 27.19 | 27.64 | 27.64 | +0.45 (+1.66%) | 1,025,595 |
| 27 Nov 2023 | CNY | 27.4 | 27.92 | 26.98 | 27.19 | 27.19 | -0.21 (-0.77%) | 1,346,064 |
| 24 Nov 2023 | CNY | 27.99 | 28.14 | 27 | 27.4 | 27.4 | -0.59 (-2.11%) | 1,281,131 |
| 23 Nov 2023 | CNY | 27.79 | 28.13 | 27.42 | 27.99 | 27.99 | +0.2 (+0.72%) | 933,364 |
| 22 Nov 2023 | CNY | 28.1 | 28.67 | 27.72 | 27.79 | 27.79 | -0.4 (-1.42%) | 1,186,372 |
