| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 27.32 | 27.32 | 26.37 | 26.48 | 26.48 | -0.7 (-2.58%) | 577,692 |
| 25 Jan 2024 | CNY | 25.09 | 27.24 | 24.85 | 27.18 | 27.18 | +2.18 (+8.72%) | 958,567 |
| 24 Jan 2024 | CNY | 25.38 | 25.4 | 24.02 | 25 | 25 | -0.03 (-0.12%) | 752,045 |
| 23 Jan 2024 | CNY | 25.62 | 26.05 | 24.8 | 25.03 | 25.03 | -0.72 (-2.80%) | 865,565 |
| 22 Jan 2024 | CNY | 27.78 | 27.78 | 25.5 | 25.75 | 25.75 | -1.89 (-6.84%) | 721,723 |
| 19 Jan 2024 | CNY | 28.36 | 28.38 | 27.49 | 27.64 | 27.64 | -0.15 (-0.54%) | 659,837 |
| 18 Jan 2024 | CNY | 28.84 | 28.97 | 27.11 | 27.79 | 27.79 | -1.04 (-3.61%) | 957,491 |
| 17 Jan 2024 | CNY | 29.89 | 29.9 | 28.63 | 28.83 | 28.83 | -1.06 (-3.55%) | 735,773 |
| 16 Jan 2024 | CNY | 29.77 | 29.89 | 29.18 | 29.89 | 29.89 | -0.27 (-0.90%) | 507,040 |
| 15 Jan 2024 | CNY | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.0 (0.0%) | 708,994 |
| 12 Jan 2024 | CNY | 30.24 | 30.61 | 30 | 30.16 | 30.16 | -0.23 (-0.76%) | 435,453 |
| 11 Jan 2024 | CNY | 29.8 | 30.56 | 29.73 | 30.39 | 30.39 | +0.22 (+0.73%) | 543,540 |
| 10 Jan 2024 | CNY | 30.11 | 30.42 | 29.51 | 30.17 | 30.17 | +0.16 (+0.53%) | 492,005 |
| 9 Jan 2024 | CNY | 29.9 | 30.49 | 29.89 | 30.01 | 30.01 | +0.11 (+0.37%) | 418,450 |
| 8 Jan 2024 | CNY | 30.71 | 30.99 | 29.9 | 29.9 | 29.9 | -1.1 (-3.55%) | 506,336 |
| 5 Jan 2024 | CNY | 31.61 | 31.79 | 30.9 | 31 | 31 | -0.63 (-1.99%) | 451,275 |
| 4 Jan 2024 | CNY | 31.41 | 31.7 | 31.32 | 31.63 | 31.63 | +0.13 (+0.41%) | 556,337 |
| 3 Jan 2024 | CNY | 31.45 | 31.77 | 31.35 | 31.5 | 31.5 | -0.21 (-0.66%) | 611,970 |
| 2 Jan 2024 | CNY | 31.42 | 31.86 | 31.34 | 31.71 | 31.71 | +0.24 (+0.76%) | 520,131 |
| 29 Dec 2023 | CNY | 30.67 | 31.57 | 30.55 | 31.47 | 31.47 | +0.88 (+2.88%) | 730,735 |
| 28 Dec 2023 | CNY | 29.76 | 30.7 | 29.55 | 30.59 | 30.59 | +0.82 (+2.75%) | 526,495 |
| 27 Dec 2023 | CNY | 29.34 | 29.83 | 29.3 | 29.77 | 29.77 | +0.13 (+0.44%) | 326,446 |
| 26 Dec 2023 | CNY | 30.46 | 30.46 | 29.46 | 29.64 | 29.64 | -0.59 (-1.95%) | 346,610 |
| 25 Dec 2023 | CNY | 30.46 | 31.16 | 30.02 | 30.23 | 30.23 | -0.23 (-0.76%) | 418,405 |
| 22 Dec 2023 | CNY | 30.57 | 31.14 | 30.31 | 30.46 | 30.46 | -0.11 (-0.36%) | 564,244 |
| 21 Dec 2023 | CNY | 30.44 | 30.9 | 29.83 | 30.57 | 30.57 | +0.07 (+0.23%) | 512,919 |
| 20 Dec 2023 | CNY | 31.34 | 31.49 | 30.5 | 30.5 | 30.5 | -0.79 (-2.52%) | 467,631 |
| 19 Dec 2023 | CNY | 31.28 | 31.39 | 30.56 | 31.29 | 31.29 | +0.37 (+1.20%) | 558,039 |
| 18 Dec 2023 | CNY | 31.54 | 31.54 | 30.8 | 30.92 | 30.92 | -0.38 (-1.21%) | 322,612 |
| 15 Dec 2023 | CNY | 31.57 | 31.66 | 31.16 | 31.3 | 31.3 | -0.27 (-0.86%) | 357,671 |
