| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 29.48 | 30.27 | 29.16 | 29.94 | 29.94 | +0.61 (+2.08%) | 1,560,830 |
| 8 Jan 2024 | CNY | 31.5 | 31.5 | 29.29 | 29.33 | 29.33 | -2.25 (-7.12%) | 3,016,790 |
| 5 Jan 2024 | CNY | 32.26 | 32.41 | 31.24 | 31.58 | 31.58 | -0.4 (-1.25%) | 1,903,890 |
| 4 Jan 2024 | CNY | 31.68 | 32.3 | 30.65 | 31.98 | 31.98 | +0.31 (+0.98%) | 1,861,970 |
| 3 Jan 2024 | CNY | 30.96 | 32.38 | 30.77 | 31.67 | 31.67 | +0.62 (+2.00%) | 2,848,580 |
| 2 Jan 2024 | CNY | 31.49 | 31.68 | 30.46 | 31.05 | 31.05 | -0.34 (-1.08%) | 1,885,320 |
| 29 Dec 2023 | CNY | 29.4 | 31.45 | 29.29 | 31.39 | 31.39 | +1.97 (+6.70%) | 2,657,420 |
| 28 Dec 2023 | CNY | 28.8 | 29.61 | 28.46 | 29.42 | 29.42 | +0.73 (+2.54%) | 2,248,170 |
| 27 Dec 2023 | CNY | 28.01 | 28.85 | 27.65 | 28.69 | 28.69 | +0.68 (+2.43%) | 1,767,300 |
| 26 Dec 2023 | CNY | 28.78 | 28.88 | 27.78 | 28.01 | 28.01 | -0.75 (-2.61%) | 1,609,730 |
| 25 Dec 2023 | CNY | 28.82 | 29.14 | 28.39 | 28.76 | 28.76 | -0.05 (-0.17%) | 1,555,860 |
| 22 Dec 2023 | CNY | 29.28 | 29.76 | 28.65 | 28.81 | 28.81 | -0.62 (-2.11%) | 1,543,760 |
| 21 Dec 2023 | CNY | 29.39 | 29.75 | 28.63 | 29.43 | 29.43 | +0.04 (+0.14%) | 1,622,790 |
| 20 Dec 2023 | CNY | 29.48 | 29.87 | 28.63 | 29.39 | 29.39 | -0.06 (-0.20%) | 2,514,620 |
| 19 Dec 2023 | CNY | 29.5 | 29.73 | 29.15 | 29.45 | 29.45 | -0.14 (-0.47%) | 1,457,350 |
| 18 Dec 2023 | CNY | 29.62 | 30.16 | 29.07 | 29.59 | 29.59 | +0.12 (+0.41%) | 1,850,460 |
| 15 Dec 2023 | CNY | 31.25 | 31.35 | 29.29 | 29.47 | 29.47 | -1.74 (-5.58%) | 2,959,970 |
| 14 Dec 2023 | CNY | 31.65 | 31.65 | 31.01 | 31.21 | 31.21 | -0.2 (-0.64%) | 3,221,440 |
| 13 Dec 2023 | CNY | 30.23 | 31.93 | 29.88 | 31.41 | 31.41 | +1 (+3.29%) | 7,154,550 |
| 12 Dec 2023 | CNY | 28.73 | 30.44 | 28.5 | 30.41 | 30.41 | +2.6 (+9.35%) | 6,362,820 |
| 11 Dec 2023 | CNY | 27.63 | 28.1 | 27.15 | 27.81 | 27.81 | +0.14 (+0.51%) | 1,923,310 |
| 8 Dec 2023 | CNY | 27.97 | 28.15 | 27.47 | 27.67 | 27.67 | -0.41 (-1.46%) | 2,565,250 |
| 7 Dec 2023 | CNY | 28.01 | 29.19 | 27.61 | 28.08 | 28.08 | -0.01 (-0.04%) | 2,375,830 |
| 6 Dec 2023 | CNY | 27.57 | 28.55 | 27.33 | 28.09 | 28.09 | +0.56 (+2.03%) | 2,328,790 |
| 5 Dec 2023 | CNY | 28.17 | 28.28 | 27.2 | 27.53 | 27.53 | -0.6 (-2.13%) | 1,758,270 |
| 4 Dec 2023 | CNY | 29.24 | 29.43 | 28.1 | 28.13 | 28.13 | -1.09 (-3.73%) | 2,299,540 |
| 1 Dec 2023 | CNY | 28.8 | 29.46 | 28.72 | 29.22 | 29.22 | +0.37 (+1.28%) | 1,413,430 |
| 30 Nov 2023 | CNY | 28.94 | 29.15 | 28.5 | 28.85 | 28.85 | -0.2 (-0.69%) | 1,208,130 |
| 29 Nov 2023 | CNY | 29.2 | 29.74 | 28.71 | 29.05 | 29.05 | -0.12 (-0.41%) | 1,308,240 |
| 28 Nov 2023 | CNY | 28.63 | 29.48 | 27.97 | 29.17 | 29.17 | +0.51 (+1.78%) | 2,303,110 |
