| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 26.99 | 26.99 | 26.36 | 26.41 | 26.41 | -0.48 (-1.79%) | 959,074 |
| 2 Jan 2024 | CNY | 27.29 | 27.29 | 26.86 | 26.89 | 26.89 | -0.32 (-1.18%) | 979,080 |
| 29 Dec 2023 | CNY | 27 | 27.29 | 26.91 | 27.21 | 27.21 | +0.23 (+0.85%) | 1,394,011 |
| 28 Dec 2023 | CNY | 26.51 | 27.05 | 26.34 | 26.98 | 26.98 | +0.42 (+1.58%) | 1,407,412 |
| 27 Dec 2023 | CNY | 26.25 | 26.59 | 26.04 | 26.56 | 26.56 | +0.32 (+1.22%) | 861,105 |
| 26 Dec 2023 | CNY | 26.25 | 26.38 | 25.81 | 26.24 | 26.24 | -0.08 (-0.30%) | 906,117 |
| 25 Dec 2023 | CNY | 26.24 | 26.34 | 25.9 | 26.32 | 26.32 | +0.11 (+0.42%) | 714,162 |
| 22 Dec 2023 | CNY | 26.3 | 26.42 | 26 | 26.21 | 26.21 | -0.04 (-0.15%) | 916,804 |
| 21 Dec 2023 | CNY | 25.97 | 26.38 | 25.7 | 26.25 | 26.25 | +0.15 (+0.57%) | 1,071,687 |
| 20 Dec 2023 | CNY | 26.07 | 26.57 | 26.07 | 26.1 | 26.1 | -0.13 (-0.50%) | 1,070,826 |
| 19 Dec 2023 | CNY | 25.75 | 26.4 | 25.63 | 26.23 | 26.23 | +0.31 (+1.20%) | 871,532 |
| 18 Dec 2023 | CNY | 26.4 | 26.4 | 25.78 | 25.92 | 25.92 | -0.23 (-0.88%) | 999,735 |
| 15 Dec 2023 | CNY | 26.33 | 26.51 | 26.06 | 26.15 | 26.15 | -0.17 (-0.65%) | 887,333 |
| 14 Dec 2023 | CNY | 27 | 27.13 | 26.3 | 26.32 | 26.32 | -0.68 (-2.52%) | 1,999,998 |
| 13 Dec 2023 | CNY | 27 | 27.29 | 26.84 | 27 | 27 | -0.01 (-0.04%) | 1,643,918 |
| 12 Dec 2023 | CNY | 27 | 27.25 | 26.77 | 27.01 | 27.01 | -0.17 (-0.63%) | 1,117,093 |
| 11 Dec 2023 | CNY | 26.85 | 27.28 | 26.43 | 27.18 | 27.18 | +0.3 (+1.12%) | 1,817,226 |
| 8 Dec 2023 | CNY | 26.91 | 27.25 | 26.7 | 26.88 | 26.88 | +0.11 (+0.41%) | 1,610,462 |
| 7 Dec 2023 | CNY | 26.98 | 27.17 | 26.63 | 26.77 | 26.77 | -0.25 (-0.93%) | 1,440,974 |
| 6 Dec 2023 | CNY | 27 | 27.33 | 26.8 | 27.02 | 27.02 | -0.01 (-0.04%) | 1,573,044 |
| 5 Dec 2023 | CNY | 27.02 | 27.5 | 26.38 | 27.03 | 27.03 | -0.22 (-0.81%) | 4,515,425 |
| 4 Dec 2023 | CNY | 27.51 | 27.74 | 27.22 | 27.25 | 27.25 | -0.38 (-1.38%) | 1,518,385 |
| 1 Dec 2023 | CNY | 27.75 | 27.9 | 27.4 | 27.63 | 27.63 | -0.24 (-0.86%) | 1,536,080 |
| 30 Nov 2023 | CNY | 28 | 28.09 | 27.52 | 27.87 | 27.87 | +0.28 (+1.01%) | 1,601,397 |
| 29 Nov 2023 | CNY | 28.28 | 28.41 | 27.52 | 27.59 | 27.59 | -0.69 (-2.44%) | 1,657,558 |
| 28 Nov 2023 | CNY | 27.57 | 28.56 | 27.43 | 28.28 | 28.28 | +0.65 (+2.35%) | 3,465,705 |
| 27 Nov 2023 | CNY | 27.02 | 27.79 | 26.97 | 27.63 | 27.63 | +0.6 (+2.22%) | 1,959,262 |
| 24 Nov 2023 | CNY | 27.83 | 27.9 | 26.96 | 27.03 | 27.03 | -0.83 (-2.98%) | 1,959,964 |
| 23 Nov 2023 | CNY | 27.66 | 27.93 | 27.31 | 27.86 | 27.86 | +0.08 (+0.29%) | 1,892,371 |
| 22 Nov 2023 | CNY | 28.32 | 28.52 | 27.35 | 27.78 | 27.78 | -0.63 (-2.22%) | 3,702,846 |
