| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 25.48 | 25.48 | 24.66 | 24.96 | 24.96 | -0.36 (-1.42%) | 1,935,769 |
| 29 Dec 2023 | CNY | 24.65 | 25.36 | 24.43 | 25.32 | 25.32 | +0.79 (+3.22%) | 2,370,951 |
| 28 Dec 2023 | CNY | 23.46 | 24.86 | 23.33 | 24.53 | 24.53 | +0.95 (+4.03%) | 2,625,510 |
| 27 Dec 2023 | CNY | 23.6 | 23.98 | 23.4 | 23.58 | 23.58 | -0.14 (-0.59%) | 1,992,856 |
| 26 Dec 2023 | CNY | 24.56 | 24.56 | 23.57 | 23.72 | 23.72 | -0.79 (-3.22%) | 1,690,352 |
| 25 Dec 2023 | CNY | 24.91 | 25.13 | 24.03 | 24.51 | 24.51 | -0.31 (-1.25%) | 2,178,279 |
| 22 Dec 2023 | CNY | 25.37 | 25.45 | 24.66 | 24.82 | 24.82 | -0.58 (-2.28%) | 1,532,481 |
| 21 Dec 2023 | CNY | 25.28 | 25.76 | 24.78 | 25.4 | 25.4 | +0.08 (+0.32%) | 1,083,786 |
| 20 Dec 2023 | CNY | 25.5 | 26.12 | 25.27 | 25.32 | 25.32 | -0.16 (-0.63%) | 1,566,668 |
| 19 Dec 2023 | CNY | 24.73 | 25.8 | 24.64 | 25.48 | 25.48 | +0.58 (+2.33%) | 1,446,792 |
| 18 Dec 2023 | CNY | 25.62 | 25.62 | 24.76 | 24.9 | 24.9 | -0.76 (-2.96%) | 2,037,826 |
| 15 Dec 2023 | CNY | 25.96 | 26.1 | 25.5 | 25.66 | 25.66 | -0.26 (-1.00%) | 1,267,585 |
| 14 Dec 2023 | CNY | 25.99 | 26.37 | 25.8 | 25.92 | 25.92 | -0.01 (-0.04%) | 1,336,972 |
| 13 Dec 2023 | CNY | 26.66 | 26.66 | 25.9 | 25.93 | 25.93 | -0.54 (-2.04%) | 1,401,024 |
| 12 Dec 2023 | CNY | 26.45 | 26.83 | 26.23 | 26.47 | 26.47 | +0.08 (+0.30%) | 1,375,437 |
| 11 Dec 2023 | CNY | 25.62 | 26.53 | 25.19 | 26.39 | 26.39 | +0.58 (+2.25%) | 2,977,328 |
| 8 Dec 2023 | CNY | 25.64 | 26.09 | 25.5 | 25.81 | 25.81 | +0.1 (+0.39%) | 4,005,683 |
| 7 Dec 2023 | CNY | 25.74 | 25.86 | 25.23 | 25.71 | 25.71 | +0.01 (+0.04%) | 1,983,628 |
| 6 Dec 2023 | CNY | 25.11 | 25.87 | 25.05 | 25.7 | 25.7 | +0.51 (+2.02%) | 2,311,823 |
| 5 Dec 2023 | CNY | 25.63 | 25.7 | 25.06 | 25.19 | 25.19 | -0.55 (-2.14%) | 1,566,794 |
| 4 Dec 2023 | CNY | 25.95 | 26.12 | 25.66 | 25.74 | 25.74 | -0.13 (-0.50%) | 1,317,506 |
| 1 Dec 2023 | CNY | 26 | 26.28 | 25.33 | 25.87 | 25.87 | -0.13 (-0.50%) | 2,129,837 |
| 30 Nov 2023 | CNY | 26.68 | 26.68 | 25.86 | 26 | 26 | -0.68 (-2.55%) | 2,271,931 |
| 29 Nov 2023 | CNY | 26.7 | 27.08 | 26.51 | 26.68 | 26.68 | -0.04 (-0.15%) | 1,652,078 |
| 28 Nov 2023 | CNY | 26.24 | 26.97 | 26.13 | 26.72 | 26.72 | +0.42 (+1.60%) | 1,431,411 |
| 27 Nov 2023 | CNY | 25.87 | 26.42 | 25.74 | 26.3 | 26.3 | +0.39 (+1.51%) | 1,931,676 |
| 24 Nov 2023 | CNY | 26.88 | 26.88 | 25.8 | 25.91 | 25.91 | -1.04 (-3.86%) | 2,276,764 |
| 23 Nov 2023 | CNY | 26.41 | 27.1 | 26 | 26.95 | 26.95 | +0.57 (+2.16%) | 2,383,638 |
| 22 Nov 2023 | CNY | 27.15 | 27.28 | 26.26 | 26.38 | 26.38 | -0.77 (-2.84%) | 2,492,281 |
| 21 Nov 2023 | CNY | 27.65 | 27.7 | 27.13 | 27.15 | 27.15 | -0.5 (-1.81%) | 1,473,800 |
