| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 22.8 | 23.25 | 22.78 | 22.99 | 22.99 | +0.05 (+0.22%) | 29,605,593 |
| 11 Dec 2023 | CNY | 22.67 | 23.18 | 22.5 | 22.94 | 22.94 | +0.31 (+1.37%) | 29,170,353 |
| 8 Dec 2023 | CNY | 22.43 | 22.87 | 22.39 | 22.63 | 22.63 | +0.2 (+0.89%) | 28,291,599 |
| 7 Dec 2023 | CNY | 22.52 | 22.9 | 22.41 | 22.43 | 22.43 | -0.35 (-1.54%) | 27,105,700 |
| 6 Dec 2023 | CNY | 22.86 | 23.37 | 22.7 | 22.78 | 22.78 | -0.19 (-0.83%) | 31,964,753 |
| 5 Dec 2023 | CNY | 24 | 24.04 | 22.96 | 22.97 | 22.97 | -1.27 (-5.24%) | 41,642,143 |
| 4 Dec 2023 | CNY | 23.58 | 24.48 | 23.55 | 24.24 | 24.24 | +0.43 (+1.81%) | 41,113,315 |
| 1 Dec 2023 | CNY | 23.45 | 23.86 | 23.05 | 23.81 | 23.81 | +0.5 (+2.15%) | 35,989,662 |
| 30 Nov 2023 | CNY | 23.65 | 23.84 | 22.86 | 23.31 | 23.31 | -0.54 (-2.26%) | 49,726,190 |
| 29 Nov 2023 | CNY | 24.2 | 24.47 | 23.67 | 23.85 | 23.85 | -0.28 (-1.16%) | 31,589,234 |
| 28 Nov 2023 | CNY | 24.16 | 24.39 | 23.77 | 24.13 | 24.13 | -0.21 (-0.86%) | 33,008,478 |
| 27 Nov 2023 | CNY | 24.81 | 25.3 | 23.94 | 24.34 | 24.34 | -0.86 (-3.41%) | 47,628,477 |
| 24 Nov 2023 | CNY | 26.28 | 26.47 | 24.99 | 25.2 | 25.2 | -1.39 (-5.23%) | 65,057,223 |
| 23 Nov 2023 | CNY | 25.19 | 27.89 | 24.91 | 26.59 | 26.59 | +1.44 (+5.73%) | 96,585,747 |
| 22 Nov 2023 | CNY | 26.05 | 26.11 | 24.88 | 25.15 | 25.15 | -1.01 (-3.86%) | 55,577,210 |
| 21 Nov 2023 | CNY | 26.95 | 27 | 26.15 | 26.16 | 26.16 | -0.95 (-3.50%) | 50,977,837 |
| 20 Nov 2023 | CNY | 26.14 | 27.27 | 26.06 | 27.11 | 27.11 | +0.85 (+3.24%) | 57,556,513 |
| 17 Nov 2023 | CNY | 26.6 | 26.96 | 26.02 | 26.26 | 26.26 | -0.67 (-2.49%) | 49,656,338 |
| 16 Nov 2023 | CNY | 27.7 | 27.72 | 26.59 | 26.93 | 26.93 | -1.15 (-4.10%) | 71,584,207 |
| 15 Nov 2023 | CNY | 27.6 | 28.37 | 27.3 | 28.08 | 28.08 | +0.63 (+2.30%) | 87,390,459 |
| 14 Nov 2023 | CNY | 27.3 | 27.65 | 26.76 | 27.45 | 27.45 | +0.16 (+0.59%) | 60,453,280 |
| 13 Nov 2023 | CNY | 26.91 | 27.58 | 26.51 | 27.29 | 27.29 | +0.11 (+0.40%) | 53,265,096 |
| 10 Nov 2023 | CNY | 26.4 | 27.88 | 26.28 | 27.18 | 27.18 | +0.4 (+1.49%) | 66,118,272 |
| 9 Nov 2023 | CNY | 29.05 | 29.13 | 26.77 | 26.78 | 26.78 | -2.99 (-10.04%) | 121,559,469 |
| 8 Nov 2023 | CNY | 27.7 | 30.55 | 27.56 | 29.77 | 29.77 | +1.92 (+6.89%) | 147,714,188 |
| 7 Nov 2023 | CNY | 27.6 | 28.47 | 26.83 | 27.85 | 27.85 | +0.48 (+1.75%) | 103,721,005 |
| 6 Nov 2023 | CNY | 26.47 | 27.57 | 26.34 | 27.37 | 27.37 | +1.09 (+4.15%) | 74,557,171 |
| 3 Nov 2023 | CNY | 26.07 | 26.75 | 25.94 | 26.28 | 26.28 | +0.38 (+1.47%) | 57,694,950 |
| 2 Nov 2023 | CNY | 26.61 | 27.16 | 25.9 | 25.9 | 25.9 | -1.04 (-3.86%) | 67,355,644 |
| 1 Nov 2023 | CNY | 27.04 | 28.3 | 26.89 | 26.94 | 26.94 | -0.66 (-2.39%) | 76,958,661 |
