| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 26.86 | 26.86 | 25.88 | 25.99 | 25.99 | -0.77 (-2.88%) | 6,531,751 |
| 25 Dec 2023 | CNY | 26.99 | 27.26 | 26.76 | 26.76 | 26.76 | -0.23 (-0.85%) | 3,682,063 |
| 22 Dec 2023 | CNY | 27.45 | 27.57 | 26.98 | 26.99 | 26.99 | -0.47 (-1.71%) | 5,088,646 |
| 21 Dec 2023 | CNY | 27.38 | 27.57 | 26.89 | 27.46 | 27.46 | -0.1 (-0.36%) | 6,629,261 |
| 20 Dec 2023 | CNY | 27.88 | 28.09 | 27.56 | 27.56 | 27.56 | -0.31 (-1.11%) | 4,386,405 |
| 19 Dec 2023 | CNY | 27.7 | 28.14 | 27.62 | 27.87 | 27.87 | +0.15 (+0.54%) | 3,385,210 |
| 18 Dec 2023 | CNY | 28.21 | 28.21 | 27.67 | 27.72 | 27.72 | -0.57 (-2.01%) | 5,053,703 |
| 15 Dec 2023 | CNY | 28.42 | 28.62 | 28.18 | 28.29 | 28.29 | -0.15 (-0.53%) | 4,268,396 |
| 14 Dec 2023 | CNY | 28.63 | 28.9 | 28.42 | 28.44 | 28.44 | -0.1 (-0.35%) | 4,289,679 |
| 13 Dec 2023 | CNY | 28.92 | 29.1 | 28.52 | 28.54 | 28.54 | -0.55 (-1.89%) | 6,734,674 |
| 12 Dec 2023 | CNY | 29.31 | 29.68 | 28.97 | 29.09 | 29.09 | +0.21 (+0.73%) | 12,353,971 |
| 11 Dec 2023 | CNY | 28.43 | 28.92 | 27.81 | 28.88 | 28.88 | +0.49 (+1.73%) | 7,908,578 |
| 8 Dec 2023 | CNY | 28.17 | 28.57 | 28.17 | 28.39 | 28.39 | +0.23 (+0.82%) | 8,093,788 |
| 7 Dec 2023 | CNY | 28.2 | 28.35 | 27.96 | 28.16 | 28.16 | -0.01 (-0.04%) | 5,383,228 |
| 6 Dec 2023 | CNY | 28.02 | 28.39 | 28.02 | 28.17 | 28.17 | +0.08 (+0.28%) | 4,769,217 |
| 5 Dec 2023 | CNY | 28.78 | 28.78 | 28.09 | 28.09 | 28.09 | -0.69 (-2.40%) | 5,233,529 |
| 4 Dec 2023 | CNY | 28.92 | 29.21 | 28.77 | 28.78 | 28.78 | -0.15 (-0.52%) | 5,446,430 |
| 1 Dec 2023 | CNY | 28.72 | 28.98 | 28.57 | 28.93 | 28.93 | +0.2 (+0.70%) | 6,005,317 |
| 30 Nov 2023 | CNY | 29.22 | 29.33 | 28.56 | 28.73 | 28.73 | -0.61 (-2.08%) | 6,946,852 |
| 29 Nov 2023 | CNY | 29.4 | 29.74 | 29.26 | 29.34 | 29.34 | -0.17 (-0.58%) | 5,941,252 |
| 28 Nov 2023 | CNY | 29.35 | 29.7 | 29.18 | 29.51 | 29.51 | 0.0 (0.0%) | 5,618,271 |
| 27 Nov 2023 | CNY | 29.3 | 29.65 | 29.15 | 29.51 | 29.51 | +0.31 (+1.06%) | 6,153,896 |
| 24 Nov 2023 | CNY | 29.89 | 29.98 | 29.14 | 29.2 | 29.2 | -0.74 (-2.47%) | 6,180,564 |
| 23 Nov 2023 | CNY | 29.75 | 30.02 | 29.6 | 29.94 | 29.94 | +0.17 (+0.57%) | 6,176,104 |
| 22 Nov 2023 | CNY | 30.46 | 30.65 | 29.77 | 29.77 | 29.77 | -0.79 (-2.59%) | 9,803,925 |
| 21 Nov 2023 | CNY | 31.31 | 31.33 | 30.42 | 30.56 | 30.56 | -0.66 (-2.11%) | 11,359,032 |
| 20 Nov 2023 | CNY | 30.86 | 31.35 | 30.86 | 31.22 | 31.22 | +0.31 (+1.00%) | 12,915,812 |
| 17 Nov 2023 | CNY | 30.61 | 31.16 | 30.6 | 30.91 | 30.91 | +0.17 (+0.55%) | 8,118,425 |
| 16 Nov 2023 | CNY | 30.82 | 31.31 | 30.65 | 30.74 | 30.74 | -0.3 (-0.97%) | 11,062,063 |
| 15 Nov 2023 | CNY | 31.44 | 31.58 | 30.95 | 31.04 | 31.04 | -0.35 (-1.12%) | 11,540,876 |
