| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 28.61 | 29.03 | 28.34 | 28.83 | 28.83 | +0.27 (+0.95%) | 18,771,448 |
| 21 Dec 2023 | CNY | 28.98 | 29.06 | 28.38 | 28.56 | 28.56 | -0.41 (-1.42%) | 21,973,453 |
| 20 Dec 2023 | CNY | 29.5 | 30.16 | 28.83 | 28.97 | 28.97 | -0.47 (-1.60%) | 23,040,946 |
| 19 Dec 2023 | CNY | 29.15 | 29.66 | 28.86 | 29.44 | 29.44 | +0.29 (+0.99%) | 16,998,300 |
| 18 Dec 2023 | CNY | 29.04 | 29.63 | 28.74 | 29.15 | 29.15 | +0.11 (+0.38%) | 19,584,663 |
| 15 Dec 2023 | CNY | 29.37 | 29.83 | 28.97 | 29.04 | 29.04 | -0.19 (-0.65%) | 19,865,620 |
| 14 Dec 2023 | CNY | 29.44 | 29.84 | 29.2 | 29.23 | 29.23 | -0.28 (-0.95%) | 17,905,528 |
| 13 Dec 2023 | CNY | 28.88 | 30.74 | 28.07 | 29.51 | 29.51 | +0.56 (+1.93%) | 46,033,958 |
| 12 Dec 2023 | CNY | 29.27 | 29.5 | 28.9 | 28.95 | 28.95 | -0.45 (-1.53%) | 11,233,105 |
| 11 Dec 2023 | CNY | 28.3 | 29.5 | 27.98 | 29.4 | 29.4 | +1.15 (+4.07%) | 26,784,772 |
| 8 Dec 2023 | CNY | 28.38 | 28.88 | 28.08 | 28.25 | 28.25 | +0.02 (+0.07%) | 11,741,688 |
| 7 Dec 2023 | CNY | 27.69 | 28.42 | 27.6 | 28.23 | 28.23 | +0.53 (+1.91%) | 13,599,779 |
| 6 Dec 2023 | CNY | 27.74 | 28.34 | 27.49 | 27.7 | 27.7 | -0.11 (-0.40%) | 15,275,435 |
| 5 Dec 2023 | CNY | 28.63 | 28.68 | 27.8 | 27.81 | 27.81 | -0.94 (-3.27%) | 17,491,537 |
| 4 Dec 2023 | CNY | 28.34 | 28.91 | 28.22 | 28.75 | 28.75 | +0.26 (+0.91%) | 12,900,826 |
| 1 Dec 2023 | CNY | 28.82 | 28.86 | 28.11 | 28.49 | 28.49 | -0.43 (-1.49%) | 15,039,845 |
| 30 Nov 2023 | CNY | 28.87 | 29.25 | 28.68 | 28.92 | 28.92 | -0.01 (-0.03%) | 14,960,294 |
| 29 Nov 2023 | CNY | 28.86 | 29.16 | 28.7 | 28.93 | 28.93 | +0.03 (+0.10%) | 12,503,543 |
| 28 Nov 2023 | CNY | 28.07 | 28.96 | 27.98 | 28.9 | 28.9 | +0.82 (+2.92%) | 18,385,160 |
| 27 Nov 2023 | CNY | 28.11 | 28.23 | 27.53 | 28.08 | 28.08 | -0.08 (-0.28%) | 11,893,149 |
| 24 Nov 2023 | CNY | 28.48 | 28.5 | 27.95 | 28.16 | 28.16 | -0.33 (-1.16%) | 10,271,981 |
| 23 Nov 2023 | CNY | 27.67 | 28.9 | 27.62 | 28.49 | 28.49 | +0.78 (+2.81%) | 30,332,287 |
| 22 Nov 2023 | CNY | 28.3 | 28.3 | 27.68 | 27.71 | 27.71 | -0.69 (-2.43%) | 21,236,956 |
| 21 Nov 2023 | CNY | 29.2 | 29.39 | 28.32 | 28.4 | 28.4 | -1 (-3.40%) | 32,660,457 |
| 20 Nov 2023 | CNY | 29.4 | 29.69 | 28.78 | 29.4 | 29.4 | +0.09 (+0.31%) | 22,169,698 |
| 17 Nov 2023 | CNY | 28.11 | 29.4 | 28.04 | 29.31 | 29.31 | +1.13 (+4.01%) | 26,499,977 |
| 16 Nov 2023 | CNY | 28.55 | 28.66 | 28.15 | 28.18 | 28.18 | -0.45 (-1.57%) | 10,377,339 |
| 15 Nov 2023 | CNY | 27.86 | 29.05 | 27.8 | 28.63 | 28.63 | +1 (+3.62%) | 31,269,271 |
| 14 Nov 2023 | CNY | 27.94 | 28.05 | 27.52 | 27.63 | 27.63 | -0.23 (-0.83%) | 12,208,454 |
| 13 Nov 2023 | CNY | 27.7 | 28.25 | 27.7 | 27.86 | 27.86 | +0.16 (+0.58%) | 15,801,010 |
