| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 24.27 | 24.27 | 22.62 | 23.47 | 23.47 | -0.93 (-3.81%) | 6,521,938 |
| 26 Dec 2023 | CNY | 26.78 | 26.78 | 24.31 | 24.4 | 24.4 | -2.61 (-9.66%) | 8,451,600 |
| 25 Dec 2023 | CNY | 28.13 | 28.39 | 26.77 | 27.01 | 27.01 | -1.11 (-3.95%) | 6,132,749 |
| 22 Dec 2023 | CNY | 27.69 | 28.59 | 26.6 | 28.12 | 28.12 | +0.27 (+0.97%) | 9,570,579 |
| 21 Dec 2023 | CNY | 27.1 | 28.75 | 26.6 | 27.85 | 27.85 | +0.69 (+2.54%) | 8,628,057 |
| 20 Dec 2023 | CNY | 26.78 | 27.49 | 26.2 | 27.16 | 27.16 | +0.5 (+1.88%) | 6,921,600 |
| 19 Dec 2023 | CNY | 27 | 27.5 | 26 | 26.66 | 26.66 | -1.12 (-4.03%) | 7,999,983 |
| 18 Dec 2023 | CNY | 26.74 | 28.8 | 26.32 | 27.78 | 27.78 | +1.01 (+3.77%) | 11,667,082 |
| 15 Dec 2023 | CNY | 26.61 | 26.88 | 25.84 | 26.77 | 26.77 | -0.17 (-0.63%) | 6,608,784 |
| 14 Dec 2023 | CNY | 26.68 | 27.6 | 26.4 | 26.94 | 26.94 | -0.86 (-3.09%) | 11,296,556 |
| 13 Dec 2023 | CNY | 25.88 | 28.8 | 25.76 | 27.8 | 27.8 | +1.62 (+6.19%) | 17,383,588 |
| 12 Dec 2023 | CNY | 25.8 | 27.9 | 25.7 | 26.18 | 26.18 | +0.82 (+3.23%) | 19,142,112 |
| 11 Dec 2023 | CNY | 23.1 | 25.36 | 23.05 | 25.36 | 25.36 | +2.31 (+10.02%) | 6,764,973 |
| 8 Dec 2023 | CNY | 23.8 | 23.83 | 23 | 23.05 | 23.05 | -0.75 (-3.15%) | 5,858,800 |
| 7 Dec 2023 | CNY | 23.95 | 24.35 | 23.67 | 23.8 | 23.8 | -0.16 (-0.67%) | 5,788,516 |
| 6 Dec 2023 | CNY | 23.99 | 24.16 | 23.58 | 23.96 | 23.96 | -0.2 (-0.83%) | 5,782,500 |
| 5 Dec 2023 | CNY | 24.75 | 24.98 | 24.13 | 24.16 | 24.16 | -0.5 (-2.03%) | 7,796,747 |
| 4 Dec 2023 | CNY | 25.08 | 25.41 | 24.6 | 24.66 | 24.66 | -0.42 (-1.67%) | 13,001,336 |
| 1 Dec 2023 | CNY | 22.72 | 25.08 | 22.7 | 25.08 | 25.08 | +2.28 (+10%) | 12,059,307 |
| 30 Nov 2023 | CNY | 22.88 | 22.98 | 22.55 | 22.8 | 22.8 | -0.05 (-0.22%) | 2,117,374 |
| 29 Nov 2023 | CNY | 23.26 | 23.26 | 22.81 | 22.85 | 22.85 | -0.34 (-1.47%) | 2,068,186 |
| 28 Nov 2023 | CNY | 22.85 | 23.37 | 22.59 | 23.19 | 23.19 | +0.24 (+1.05%) | 3,016,939 |
| 27 Nov 2023 | CNY | 22.88 | 23.2 | 22.7 | 22.95 | 22.95 | -0.07 (-0.30%) | 2,616,702 |
| 24 Nov 2023 | CNY | 23.82 | 23.82 | 22.82 | 23.02 | 23.02 | -0.92 (-3.84%) | 5,901,320 |
| 23 Nov 2023 | CNY | 24.51 | 24.55 | 23.67 | 23.94 | 23.94 | -0.65 (-2.64%) | 7,981,666 |
| 22 Nov 2023 | CNY | 23.74 | 24.8 | 23.49 | 24.59 | 24.59 | +0.86 (+3.62%) | 9,291,024 |
| 21 Nov 2023 | CNY | 23.4 | 24.45 | 23.32 | 23.73 | 23.73 | +0.34 (+1.45%) | 6,281,466 |
| 20 Nov 2023 | CNY | 23.18 | 23.53 | 22.75 | 23.39 | 23.39 | +0.34 (+1.48%) | 3,198,066 |
| 17 Nov 2023 | CNY | 22.91 | 23.12 | 22.88 | 23.05 | 23.05 | +0.08 (+0.35%) | 1,793,100 |
| 16 Nov 2023 | CNY | 23.38 | 23.42 | 22.91 | 22.97 | 22.97 | -0.41 (-1.75%) | 2,124,143 |
