| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 26.59 | 26.59 | 25.02 | 25.5 | 25.5 | -1.27 (-4.74%) | 2,899,591 |
| 2 Jan 2024 | CNY | 26.98 | 27.18 | 26.56 | 26.77 | 26.77 | -0.05 (-0.19%) | 2,089,121 |
| 29 Dec 2023 | CNY | 26.25 | 26.97 | 26.01 | 26.82 | 26.82 | +0.48 (+1.82%) | 1,895,142 |
| 28 Dec 2023 | CNY | 25.62 | 26.69 | 25.1 | 26.34 | 26.34 | +0.84 (+3.29%) | 1,818,078 |
| 27 Dec 2023 | CNY | 25.53 | 25.8 | 25.21 | 25.5 | 25.5 | +0.17 (+0.67%) | 1,457,553 |
| 26 Dec 2023 | CNY | 26.42 | 26.42 | 25 | 25.33 | 25.33 | -0.93 (-3.54%) | 1,746,029 |
| 25 Dec 2023 | CNY | 26.5 | 27.05 | 26.02 | 26.26 | 26.26 | -0.04 (-0.15%) | 2,001,334 |
| 22 Dec 2023 | CNY | 25.92 | 26.6 | 25.6 | 26.3 | 26.3 | +0.38 (+1.47%) | 3,493,699 |
| 21 Dec 2023 | CNY | 24.8 | 26.29 | 24.67 | 25.92 | 25.92 | +1.01 (+4.05%) | 3,527,408 |
| 20 Dec 2023 | CNY | 25.99 | 26.19 | 24.91 | 24.91 | 24.91 | -1.08 (-4.16%) | 2,349,075 |
| 19 Dec 2023 | CNY | 26.44 | 26.61 | 25.69 | 25.99 | 25.99 | -0.45 (-1.70%) | 1,701,329 |
| 18 Dec 2023 | CNY | 26.59 | 26.73 | 26.09 | 26.44 | 26.44 | -0.31 (-1.16%) | 2,170,156 |
| 15 Dec 2023 | CNY | 26.18 | 27.33 | 25.94 | 26.75 | 26.75 | +0.71 (+2.73%) | 3,133,311 |
| 14 Dec 2023 | CNY | 26.7 | 27 | 26.01 | 26.04 | 26.04 | -0.65 (-2.44%) | 2,549,965 |
| 13 Dec 2023 | CNY | 26.66 | 27.75 | 26.42 | 26.69 | 26.69 | +0.14 (+0.53%) | 4,219,845 |
| 12 Dec 2023 | CNY | 26.23 | 26.67 | 25.98 | 26.55 | 26.55 | +0.27 (+1.03%) | 2,168,260 |
| 11 Dec 2023 | CNY | 25.71 | 26.28 | 25.33 | 26.28 | 26.28 | +0.3 (+1.15%) | 2,491,575 |
| 8 Dec 2023 | CNY | 25.82 | 26.49 | 25.8 | 25.98 | 25.98 | -0.02 (-0.08%) | 2,122,888 |
| 7 Dec 2023 | CNY | 26.06 | 26.29 | 25.71 | 26 | 26 | -0.06 (-0.23%) | 1,542,525 |
| 6 Dec 2023 | CNY | 26.09 | 26.55 | 25.93 | 26.06 | 26.06 | +0.05 (+0.19%) | 1,274,662 |
| 5 Dec 2023 | CNY | 26.46 | 26.59 | 26.01 | 26.01 | 26.01 | -0.63 (-2.36%) | 1,811,062 |
| 4 Dec 2023 | CNY | 26.5 | 26.87 | 26.06 | 26.64 | 26.64 | -0.12 (-0.45%) | 3,058,121 |
| 1 Dec 2023 | CNY | 26.6 | 26.9 | 26.2 | 26.76 | 26.76 | +0.03 (+0.11%) | 2,025,414 |
| 30 Nov 2023 | CNY | 27.22 | 27.39 | 26.2 | 26.73 | 26.73 | -0.6 (-2.20%) | 2,334,292 |
| 29 Nov 2023 | CNY | 27.21 | 27.65 | 27.01 | 27.33 | 27.33 | +0.06 (+0.22%) | 1,719,609 |
| 28 Nov 2023 | CNY | 27.39 | 27.73 | 27.09 | 27.27 | 27.27 | -0.12 (-0.44%) | 1,873,055 |
| 27 Nov 2023 | CNY | 27.82 | 28.07 | 27.21 | 27.39 | 27.39 | -0.49 (-1.76%) | 2,394,516 |
| 24 Nov 2023 | CNY | 28.92 | 29.13 | 27.88 | 27.88 | 27.88 | -1.11 (-3.83%) | 2,155,979 |
| 23 Nov 2023 | CNY | 29.22 | 29.52 | 28.49 | 28.99 | 28.99 | +0.07 (+0.24%) | 2,403,531 |
| 22 Nov 2023 | CNY | 29.76 | 30.41 | 28.92 | 28.92 | 28.92 | -0.89 (-2.99%) | 2,903,573 |
