| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 25.14 | 25.98 | 25.05 | 25.23 | 25.23 | +0.01 (+0.04%) | 15,976,635 |
| 22 Dec 2023 | CNY | 24.58 | 25.86 | 24.23 | 25.22 | 25.22 | +0.42 (+1.69%) | 24,599,075 |
| 21 Dec 2023 | CNY | 23.82 | 24.92 | 23.68 | 24.8 | 24.8 | +0.68 (+2.82%) | 21,056,439 |
| 20 Dec 2023 | CNY | 23.5 | 24.98 | 23.48 | 24.12 | 24.12 | +0.69 (+2.94%) | 22,614,317 |
| 19 Dec 2023 | CNY | 23.62 | 23.88 | 23.15 | 23.43 | 23.43 | -0.17 (-0.72%) | 9,607,820 |
| 18 Dec 2023 | CNY | 23.85 | 24.2 | 23.55 | 23.6 | 23.6 | +0.24 (+1.03%) | 14,121,998 |
| 15 Dec 2023 | CNY | 23.55 | 23.78 | 23.3 | 23.36 | 23.36 | -0.14 (-0.60%) | 7,021,753 |
| 14 Dec 2023 | CNY | 23.8 | 23.94 | 23.48 | 23.5 | 23.5 | -0.09 (-0.38%) | 6,046,764 |
| 13 Dec 2023 | CNY | 24.09 | 24.09 | 23.45 | 23.59 | 23.59 | -0.56 (-2.32%) | 9,990,291 |
| 12 Dec 2023 | CNY | 24.4 | 24.54 | 23.99 | 24.15 | 24.15 | -0.27 (-1.11%) | 7,372,692 |
| 11 Dec 2023 | CNY | 24.06 | 24.45 | 23.53 | 24.42 | 24.42 | +0.38 (+1.58%) | 8,688,870 |
| 8 Dec 2023 | CNY | 24.32 | 24.56 | 24.01 | 24.04 | 24.04 | -0.1 (-0.41%) | 8,388,035 |
| 7 Dec 2023 | CNY | 25.1 | 25.12 | 23.77 | 24.14 | 24.14 | -1.16 (-4.58%) | 15,965,699 |
| 6 Dec 2023 | CNY | 25.25 | 25.78 | 25.1 | 25.3 | 25.3 | -0.25 (-0.98%) | 12,319,363 |
| 5 Dec 2023 | CNY | 25.08 | 26.2 | 25.05 | 25.55 | 25.55 | +0.24 (+0.95%) | 18,696,580 |
| 4 Dec 2023 | CNY | 25.3 | 25.78 | 24.92 | 25.31 | 25.31 | +0.05 (+0.20%) | 10,118,192 |
| 1 Dec 2023 | CNY | 25.1 | 25.54 | 24.63 | 25.26 | 25.26 | +0.14 (+0.56%) | 11,758,427 |
| 30 Nov 2023 | CNY | 25.51 | 25.62 | 25 | 25.12 | 25.12 | -0.48 (-1.88%) | 12,225,375 |
| 29 Nov 2023 | CNY | 25.8 | 25.97 | 25.52 | 25.6 | 25.6 | -0.36 (-1.39%) | 8,698,683 |
| 28 Nov 2023 | CNY | 25.14 | 26.35 | 25.07 | 25.96 | 25.96 | +0.82 (+3.26%) | 16,983,498 |
| 27 Nov 2023 | CNY | 25.29 | 25.39 | 24.81 | 25.14 | 25.14 | -0.14 (-0.55%) | 8,187,634 |
| 24 Nov 2023 | CNY | 25.49 | 25.58 | 25.22 | 25.28 | 25.28 | -0.11 (-0.43%) | 8,561,467 |
| 23 Nov 2023 | CNY | 25.5 | 25.65 | 25.18 | 25.39 | 25.39 | +0.25 (+0.99%) | 8,435,213 |
| 22 Nov 2023 | CNY | 25.8 | 26.03 | 25.14 | 25.14 | 25.14 | -0.91 (-3.49%) | 14,624,183 |
| 21 Nov 2023 | CNY | 26.36 | 26.5 | 26 | 26.05 | 26.05 | -0.29 (-1.10%) | 10,174,613 |
| 20 Nov 2023 | CNY | 26.18 | 26.46 | 25.99 | 26.34 | 26.34 | +0.11 (+0.42%) | 9,832,075 |
| 17 Nov 2023 | CNY | 26.15 | 26.44 | 26.08 | 26.23 | 26.23 | +0.04 (+0.15%) | 9,136,239 |
| 16 Nov 2023 | CNY | 27.07 | 27.18 | 26.07 | 26.19 | 26.19 | -1.18 (-4.31%) | 19,079,111 |
| 15 Nov 2023 | CNY | 27.4 | 27.77 | 26.95 | 27.37 | 27.37 | +0.39 (+1.45%) | 19,632,687 |
| 14 Nov 2023 | CNY | 27.12 | 27.35 | 26.81 | 26.98 | 26.98 | -0.15 (-0.55%) | 10,038,709 |
