| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 27.54 | 27.54 | 26.58 | 26.65 | 26.65 | -0.97 (-3.51%) | 867,676 |
| 25 Dec 2023 | CNY | 27.75 | 27.77 | 27.12 | 27.62 | 27.62 | +0.17 (+0.62%) | 873,450 |
| 22 Dec 2023 | CNY | 27.55 | 27.7 | 27.21 | 27.45 | 27.45 | -0.11 (-0.40%) | 898,730 |
| 21 Dec 2023 | CNY | 27.08 | 27.68 | 26 | 27.56 | 27.56 | +0.48 (+1.77%) | 2,344,141 |
| 20 Dec 2023 | CNY | 27.64 | 27.97 | 26.99 | 27.08 | 27.08 | -0.56 (-2.03%) | 1,578,023 |
| 19 Dec 2023 | CNY | 28.55 | 28.65 | 27 | 27.64 | 27.64 | -0.9 (-3.15%) | 3,128,424 |
| 18 Dec 2023 | CNY | 28.53 | 29.18 | 28.29 | 28.54 | 28.54 | -0.26 (-0.90%) | 1,235,575 |
| 15 Dec 2023 | CNY | 28.7 | 28.8 | 28.2 | 28.8 | 28.8 | +0.22 (+0.77%) | 1,537,367 |
| 14 Dec 2023 | CNY | 29.38 | 29.58 | 28.51 | 28.58 | 28.58 | -0.53 (-1.82%) | 1,794,964 |
| 13 Dec 2023 | CNY | 29.41 | 30.14 | 29.08 | 29.11 | 29.11 | -0.3 (-1.02%) | 2,095,742 |
| 12 Dec 2023 | CNY | 29.28 | 30.03 | 28.9 | 29.41 | 29.41 | +0.33 (+1.13%) | 2,256,860 |
| 11 Dec 2023 | CNY | 28.8 | 29.1 | 28.48 | 29.08 | 29.08 | +0.3 (+1.04%) | 1,306,025 |
| 8 Dec 2023 | CNY | 29.47 | 29.53 | 28.74 | 28.78 | 28.78 | -0.72 (-2.44%) | 1,698,686 |
| 7 Dec 2023 | CNY | 30.08 | 30.68 | 29.5 | 29.5 | 29.5 | -0.56 (-1.86%) | 2,143,048 |
| 6 Dec 2023 | CNY | 30.2 | 30.86 | 29.7 | 30.06 | 30.06 | -0.41 (-1.35%) | 2,569,144 |
| 5 Dec 2023 | CNY | 30.91 | 31.5 | 30.47 | 30.47 | 30.47 | -1.01 (-3.21%) | 3,914,760 |
| 4 Dec 2023 | CNY | 29.74 | 31.8 | 29.74 | 31.48 | 31.48 | +1.72 (+5.78%) | 7,633,592 |
| 1 Dec 2023 | CNY | 29.75 | 30.09 | 29.5 | 29.76 | 29.76 | -0.18 (-0.60%) | 2,953,529 |
| 30 Nov 2023 | CNY | 28 | 30.6 | 27.71 | 29.94 | 29.94 | +1.76 (+6.25%) | 6,663,428 |
| 29 Nov 2023 | CNY | 28.93 | 28.93 | 28.11 | 28.18 | 28.18 | -0.75 (-2.59%) | 1,517,152 |
| 28 Nov 2023 | CNY | 28.48 | 29.03 | 27.7 | 28.93 | 28.93 | +0.31 (+1.08%) | 2,384,379 |
| 27 Nov 2023 | CNY | 29.2 | 29.45 | 28.22 | 28.62 | 28.62 | -0.58 (-1.99%) | 3,138,900 |
| 24 Nov 2023 | CNY | 28.89 | 29.52 | 28.46 | 29.2 | 29.2 | +0.31 (+1.07%) | 4,450,750 |
| 23 Nov 2023 | CNY | 28.1 | 30.08 | 28.09 | 28.89 | 28.89 | +1.03 (+3.70%) | 4,583,661 |
| 22 Nov 2023 | CNY | 28 | 28.32 | 27.72 | 27.86 | 27.86 | -0.37 (-1.31%) | 1,533,586 |
| 21 Nov 2023 | CNY | 28.05 | 28.66 | 28.01 | 28.23 | 28.23 | +0.06 (+0.21%) | 3,280,016 |
| 20 Nov 2023 | CNY | 27.98 | 28.25 | 27.75 | 28.17 | 28.17 | +0.24 (+0.86%) | 2,691,887 |
| 17 Nov 2023 | CNY | 27.3 | 27.97 | 26.7 | 27.93 | 27.93 | +0.58 (+2.12%) | 3,786,039 |
| 16 Nov 2023 | CNY | 28.45 | 28.46 | 27.2 | 27.35 | 27.35 | -1.09 (-3.83%) | 4,103,799 |
| 15 Nov 2023 | CNY | 28.34 | 28.51 | 28.05 | 28.44 | 28.44 | +0.23 (+0.82%) | 2,302,850 |
