| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 26.15 | 27.08 | 26.15 | 26.91 | 26.91 | +0.78 (+2.99%) | 1,987,758 |
| 28 Dec 2023 | CNY | 25.88 | 26.45 | 25.54 | 26.13 | 26.13 | +0.41 (+1.59%) | 2,482,000 |
| 27 Dec 2023 | CNY | 25.68 | 26 | 25.51 | 25.72 | 25.72 | -0.26 (-1.00%) | 1,717,600 |
| 26 Dec 2023 | CNY | 26.41 | 26.5 | 25.7 | 25.98 | 25.98 | -0.42 (-1.59%) | 1,679,800 |
| 25 Dec 2023 | CNY | 26.4 | 26.58 | 26.07 | 26.4 | 26.4 | 0.0 (0.0%) | 1,205,000 |
| 22 Dec 2023 | CNY | 26.58 | 27.1 | 26.12 | 26.4 | 26.4 | +0.02 (+0.08%) | 1,995,620 |
| 21 Dec 2023 | CNY | 26.21 | 26.68 | 25.77 | 26.38 | 26.38 | -0.02 (-0.08%) | 2,349,086 |
| 20 Dec 2023 | CNY | 26.82 | 27.16 | 26.09 | 26.4 | 26.4 | -0.42 (-1.57%) | 2,992,300 |
| 19 Dec 2023 | CNY | 27.3 | 27.3 | 25.79 | 26.82 | 26.82 | -0.49 (-1.79%) | 4,362,800 |
| 18 Dec 2023 | CNY | 28.6 | 28.6 | 27.21 | 27.31 | 27.31 | -1.29 (-4.51%) | 3,725,200 |
| 15 Dec 2023 | CNY | 28.3 | 28.77 | 28.21 | 28.6 | 28.6 | +0.23 (+0.81%) | 2,094,300 |
| 14 Dec 2023 | CNY | 28.52 | 28.7 | 28.29 | 28.37 | 28.37 | 0.0 (0.0%) | 1,773,900 |
| 13 Dec 2023 | CNY | 28.76 | 28.94 | 28.17 | 28.37 | 28.37 | -0.4 (-1.39%) | 2,920,200 |
| 12 Dec 2023 | CNY | 27.51 | 28.99 | 27.43 | 28.77 | 28.77 | +1.26 (+4.58%) | 6,141,600 |
| 11 Dec 2023 | CNY | 28.35 | 28.35 | 27.33 | 27.51 | 27.51 | -0.75 (-2.65%) | 4,029,500 |
| 8 Dec 2023 | CNY | 28 | 28.94 | 27.58 | 28.26 | 28.26 | +0.16 (+0.57%) | 5,236,300 |
| 7 Dec 2023 | CNY | 28.71 | 29 | 28.03 | 28.1 | 28.1 | -0.49 (-1.71%) | 3,324,300 |
| 6 Dec 2023 | CNY | 28.57 | 28.72 | 28.22 | 28.59 | 28.59 | +0.1 (+0.35%) | 2,147,900 |
| 5 Dec 2023 | CNY | 28.69 | 28.95 | 28.42 | 28.49 | 28.49 | -0.35 (-1.21%) | 3,404,600 |
| 4 Dec 2023 | CNY | 28.55 | 28.91 | 28.13 | 28.84 | 28.84 | +0.38 (+1.34%) | 2,731,650 |
| 1 Dec 2023 | CNY | 28 | 28.58 | 27.8 | 28.46 | 28.46 | +0.46 (+1.64%) | 3,219,712 |
| 30 Nov 2023 | CNY | 28.47 | 28.78 | 27.75 | 28 | 28 | -0.48 (-1.69%) | 3,254,639 |
| 29 Nov 2023 | CNY | 27.98 | 28.68 | 27.61 | 28.48 | 28.48 | +0.55 (+1.97%) | 3,837,750 |
| 28 Nov 2023 | CNY | 28.2 | 28.44 | 27.6 | 27.93 | 27.93 | -0.47 (-1.65%) | 3,842,961 |
| 27 Nov 2023 | CNY | 28.17 | 28.63 | 28.02 | 28.4 | 28.4 | +0.23 (+0.82%) | 2,918,400 |
| 24 Nov 2023 | CNY | 27.99 | 28.41 | 27.74 | 28.17 | 28.17 | +0.47 (+1.70%) | 3,556,300 |
| 23 Nov 2023 | CNY | 28.15 | 28.3 | 27.35 | 27.7 | 27.7 | -0.45 (-1.60%) | 3,759,400 |
| 22 Nov 2023 | CNY | 28.3 | 28.55 | 27.68 | 28.15 | 28.15 | -0.08 (-0.28%) | 3,361,500 |
| 21 Nov 2023 | CNY | 28.7 | 28.88 | 28.2 | 28.23 | 28.23 | -0.53 (-1.84%) | 4,062,300 |
| 20 Nov 2023 | CNY | 29.12 | 29.35 | 28.7 | 28.76 | 28.76 | -0.32 (-1.10%) | 3,977,900 |
