| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 24.79 | 24.79 | 23.91 | 24.18 | 24.18 | -0.45 (-1.83%) | 10,049,158 |
| 18 Dec 2023 | CNY | 25.51 | 25.52 | 24.48 | 24.63 | 24.63 | -0.85 (-3.34%) | 8,079,527 |
| 15 Dec 2023 | CNY | 24.62 | 26.1 | 24.62 | 25.48 | 25.48 | +0.93 (+3.79%) | 17,631,857 |
| 14 Dec 2023 | CNY | 24.78 | 25.05 | 24.28 | 24.55 | 24.55 | +0.16 (+0.66%) | 10,222,214 |
| 13 Dec 2023 | CNY | 25.33 | 25.47 | 24.3 | 24.39 | 24.39 | -0.96 (-3.79%) | 12,108,611 |
| 12 Dec 2023 | CNY | 26.01 | 26.28 | 25.24 | 25.35 | 25.35 | -0.65 (-2.50%) | 7,170,999 |
| 11 Dec 2023 | CNY | 25.68 | 26.18 | 25.02 | 26 | 26 | +0.3 (+1.17%) | 13,240,792 |
| 8 Dec 2023 | CNY | 26.16 | 26.72 | 25.63 | 25.7 | 25.7 | -0.4 (-1.53%) | 11,058,691 |
| 7 Dec 2023 | CNY | 26.59 | 26.87 | 26.05 | 26.1 | 26.1 | -0.32 (-1.21%) | 6,941,373 |
| 6 Dec 2023 | CNY | 26.64 | 26.98 | 26.25 | 26.42 | 26.42 | -0.27 (-1.01%) | 6,699,813 |
| 5 Dec 2023 | CNY | 27.47 | 27.6 | 26.6 | 26.69 | 26.69 | -0.86 (-3.12%) | 6,479,700 |
| 4 Dec 2023 | CNY | 27.57 | 28.06 | 27.31 | 27.55 | 27.55 | -0.03 (-0.11%) | 8,890,012 |
| 1 Dec 2023 | CNY | 27.64 | 27.68 | 27 | 27.58 | 27.58 | -0.06 (-0.22%) | 7,636,127 |
| 30 Nov 2023 | CNY | 28.11 | 28.11 | 27.2 | 27.64 | 27.64 | -0.4 (-1.43%) | 12,890,396 |
| 29 Nov 2023 | CNY | 28.86 | 28.86 | 28 | 28.04 | 28.04 | -0.86 (-2.98%) | 8,404,591 |
| 28 Nov 2023 | CNY | 28.65 | 29.12 | 28.4 | 28.9 | 28.9 | +0.19 (+0.66%) | 6,285,488 |
| 27 Nov 2023 | CNY | 28.55 | 29.01 | 28.4 | 28.71 | 28.71 | -0.16 (-0.55%) | 6,130,635 |
| 24 Nov 2023 | CNY | 29.47 | 29.49 | 28.61 | 28.87 | 28.87 | -0.62 (-2.10%) | 6,241,600 |
| 23 Nov 2023 | CNY | 29.01 | 29.71 | 28.6 | 29.49 | 29.49 | +0.5 (+1.72%) | 8,785,643 |
| 22 Nov 2023 | CNY | 29.87 | 29.99 | 28.8 | 28.99 | 28.99 | -0.95 (-3.17%) | 11,690,537 |
| 21 Nov 2023 | CNY | 30.15 | 30.5 | 29.61 | 29.94 | 29.94 | -0.3 (-0.99%) | 15,889,077 |
| 20 Nov 2023 | CNY | 28.41 | 31.01 | 28.18 | 30.24 | 30.24 | +1.87 (+6.59%) | 25,846,993 |
| 17 Nov 2023 | CNY | 27.4 | 29.31 | 27.35 | 28.37 | 28.37 | +0.83 (+3.01%) | 18,100,489 |
| 16 Nov 2023 | CNY | 27.38 | 27.92 | 27.3 | 27.54 | 27.54 | -0.1 (-0.36%) | 10,366,117 |
| 15 Nov 2023 | CNY | 27.16 | 28.25 | 27.1 | 27.64 | 27.64 | +0.64 (+2.37%) | 13,284,187 |
| 14 Nov 2023 | CNY | 26.55 | 27.2 | 26.43 | 27 | 27 | +0.42 (+1.58%) | 8,577,821 |
| 13 Nov 2023 | CNY | 26.31 | 27.17 | 26.21 | 26.58 | 26.58 | +0.51 (+1.96%) | 9,944,346 |
| 10 Nov 2023 | CNY | 26.46 | 26.52 | 26.03 | 26.07 | 26.07 | -0.39 (-1.47%) | 5,109,052 |
| 9 Nov 2023 | CNY | 26.82 | 26.88 | 26.35 | 26.46 | 26.46 | -0.16 (-0.60%) | 5,465,956 |
| 8 Nov 2023 | CNY | 26.79 | 27 | 26.43 | 26.62 | 26.62 | -0.17 (-0.63%) | 6,766,495 |
