| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 26.63 | 27.12 | 26.31 | 26.54 | 26.54 | +0.17 (+0.64%) | 1,853,260 |
| 8 Jan 2024 | CNY | 27.37 | 27.49 | 26.35 | 26.37 | 26.37 | -0.99 (-3.62%) | 2,398,970 |
| 5 Jan 2024 | CNY | 28.2 | 28.57 | 27.17 | 27.36 | 27.36 | -0.82 (-2.91%) | 1,879,450 |
| 4 Jan 2024 | CNY | 28.7 | 28.81 | 27.85 | 28.18 | 28.18 | -0.67 (-2.32%) | 1,672,590 |
| 3 Jan 2024 | CNY | 28.8 | 29.2 | 28.47 | 28.85 | 28.85 | -0.24 (-0.83%) | 2,453,410 |
| 2 Jan 2024 | CNY | 29.1 | 29.44 | 28.8 | 29.09 | 29.09 | -0.18 (-0.61%) | 2,895,960 |
| 29 Dec 2023 | CNY | 28.91 | 29.37 | 28.61 | 29.27 | 29.27 | +0.24 (+0.83%) | 3,198,340 |
| 28 Dec 2023 | CNY | 28.3 | 29.27 | 27.82 | 29.03 | 29.03 | +1.01 (+3.60%) | 4,159,790 |
| 27 Dec 2023 | CNY | 27.37 | 28.43 | 27.03 | 28.02 | 28.02 | +0.65 (+2.37%) | 3,073,800 |
| 26 Dec 2023 | CNY | 27.69 | 27.85 | 27 | 27.37 | 27.37 | -0.36 (-1.30%) | 2,043,450 |
| 25 Dec 2023 | CNY | 28.3 | 28.61 | 27.51 | 27.73 | 27.73 | -0.87 (-3.04%) | 3,269,130 |
| 22 Dec 2023 | CNY | 29.43 | 29.59 | 28.25 | 28.6 | 28.6 | +0.1 (+0.35%) | 4,695,100 |
| 21 Dec 2023 | CNY | 28.48 | 28.94 | 27.9 | 28.5 | 28.5 | -0.16 (-0.56%) | 3,062,340 |
| 20 Dec 2023 | CNY | 29.1 | 29.21 | 28.5 | 28.66 | 28.66 | -0.42 (-1.44%) | 1,751,790 |
| 19 Dec 2023 | CNY | 28.88 | 29.3 | 28.73 | 29.08 | 29.08 | +0.05 (+0.17%) | 2,625,180 |
| 18 Dec 2023 | CNY | 29.56 | 29.9 | 28.83 | 29.03 | 29.03 | -0.77 (-2.58%) | 2,562,230 |
| 15 Dec 2023 | CNY | 30.26 | 30.29 | 29.6 | 29.8 | 29.8 | -0.15 (-0.50%) | 1,949,760 |
| 14 Dec 2023 | CNY | 30.63 | 30.75 | 29.91 | 29.95 | 29.95 | -0.25 (-0.83%) | 2,521,320 |
| 13 Dec 2023 | CNY | 30.63 | 30.98 | 30.1 | 30.2 | 30.2 | -0.65 (-2.11%) | 2,880,230 |
| 12 Dec 2023 | CNY | 31.18 | 31.58 | 30.75 | 30.85 | 30.85 | -0.09 (-0.29%) | 3,260,360 |
| 11 Dec 2023 | CNY | 30.8 | 31.49 | 30.53 | 30.94 | 30.94 | -0.35 (-1.12%) | 4,423,280 |
| 8 Dec 2023 | CNY | 30.3 | 31.77 | 30.27 | 31.29 | 31.29 | +1.24 (+4.13%) | 6,536,290 |
| 7 Dec 2023 | CNY | 30.64 | 30.86 | 29.7 | 30.05 | 30.05 | -0.58 (-1.89%) | 5,287,310 |
| 6 Dec 2023 | CNY | 31 | 31.44 | 30.5 | 30.63 | 30.63 | -0.22 (-0.71%) | 4,311,760 |
| 5 Dec 2023 | CNY | 31.75 | 32.16 | 30.8 | 30.85 | 30.85 | -1.15 (-3.59%) | 4,508,330 |
| 4 Dec 2023 | CNY | 32.2 | 33.33 | 31.81 | 32 | 32 | -0.34 (-1.05%) | 5,520,120 |
| 1 Dec 2023 | CNY | 31.44 | 32.45 | 30.8 | 32.34 | 32.34 | +0.9 (+2.86%) | 6,274,260 |
| 30 Nov 2023 | CNY | 32.27 | 32.5 | 30.99 | 31.44 | 31.44 | -1.11 (-3.41%) | 7,073,590 |
| 29 Nov 2023 | CNY | 33.2 | 33.34 | 32.2 | 32.55 | 32.55 | -0.56 (-1.69%) | 6,592,030 |
| 28 Nov 2023 | CNY | 32.49 | 33.9 | 32.22 | 33.11 | 33.11 | +0.48 (+1.47%) | 8,296,950 |
