| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 28.24 | 29.09 | 28.2 | 29 | 29 | +0.82 (+2.91%) | 3,743,724 |
| 28 Dec 2023 | CNY | 26.93 | 28.3 | 26.88 | 28.18 | 28.18 | +1.16 (+4.29%) | 3,498,151 |
| 27 Dec 2023 | CNY | 27.07 | 27.2 | 26.68 | 27.02 | 27.02 | -0.1 (-0.37%) | 1,585,016 |
| 26 Dec 2023 | CNY | 27.13 | 27.34 | 26.77 | 27.12 | 27.12 | +0.04 (+0.15%) | 2,123,586 |
| 25 Dec 2023 | CNY | 27.15 | 27.49 | 27.03 | 27.08 | 27.08 | -0.12 (-0.44%) | 1,703,762 |
| 22 Dec 2023 | CNY | 27.67 | 27.87 | 27.08 | 27.2 | 27.2 | -0.54 (-1.95%) | 2,471,537 |
| 21 Dec 2023 | CNY | 27.6 | 27.88 | 27.35 | 27.74 | 27.74 | +0.12 (+0.43%) | 1,487,700 |
| 20 Dec 2023 | CNY | 27.92 | 28.3 | 27.62 | 27.62 | 27.62 | -0.21 (-0.75%) | 2,249,661 |
| 19 Dec 2023 | CNY | 27.73 | 28 | 27.6 | 27.83 | 27.83 | +0.05 (+0.18%) | 1,656,005 |
| 18 Dec 2023 | CNY | 27.89 | 28.21 | 27.7 | 27.78 | 27.78 | -0.26 (-0.93%) | 1,909,149 |
| 15 Dec 2023 | CNY | 28.53 | 28.82 | 27.99 | 28.04 | 28.04 | -0.36 (-1.27%) | 2,354,962 |
| 14 Dec 2023 | CNY | 28.69 | 29.38 | 28.4 | 28.4 | 28.4 | -0.11 (-0.39%) | 2,765,416 |
| 13 Dec 2023 | CNY | 28.65 | 29.1 | 28.46 | 28.51 | 28.51 | -0.3 (-1.04%) | 2,116,109 |
| 12 Dec 2023 | CNY | 29.14 | 29.14 | 28.35 | 28.81 | 28.81 | -0.37 (-1.27%) | 3,425,123 |
| 11 Dec 2023 | CNY | 28.56 | 29.29 | 28 | 29.18 | 29.18 | +0.41 (+1.43%) | 3,676,748 |
| 8 Dec 2023 | CNY | 28.52 | 29.06 | 28.29 | 28.77 | 28.77 | +0.27 (+0.95%) | 3,573,635 |
| 7 Dec 2023 | CNY | 29.29 | 29.29 | 28.37 | 28.5 | 28.5 | -0.82 (-2.80%) | 3,200,383 |
| 6 Dec 2023 | CNY | 28.3 | 29.75 | 28.3 | 29.32 | 29.32 | +0.72 (+2.52%) | 3,760,293 |
| 5 Dec 2023 | CNY | 29.22 | 29.4 | 28.55 | 28.6 | 28.6 | -0.7 (-2.39%) | 3,603,884 |
| 4 Dec 2023 | CNY | 29.65 | 29.67 | 28.48 | 29.3 | 29.3 | -0.28 (-0.95%) | 4,762,452 |
| 1 Dec 2023 | CNY | 30.06 | 30.07 | 29.31 | 29.58 | 29.58 | -0.49 (-1.63%) | 3,360,791 |
| 30 Nov 2023 | CNY | 29.75 | 30.11 | 29.43 | 30.07 | 30.07 | +0.23 (+0.77%) | 3,658,178 |
| 29 Nov 2023 | CNY | 29.95 | 30.14 | 29.73 | 29.84 | 29.84 | -0.1 (-0.33%) | 2,515,800 |
| 28 Nov 2023 | CNY | 29.59 | 30.3 | 29.14 | 29.94 | 29.94 | +0.33 (+1.11%) | 3,499,379 |
| 27 Nov 2023 | CNY | 29.88 | 29.93 | 29.07 | 29.61 | 29.61 | -0.36 (-1.20%) | 5,209,082 |
| 24 Nov 2023 | CNY | 30.35 | 30.36 | 29.65 | 29.97 | 29.97 | -0.57 (-1.87%) | 5,996,094 |
| 23 Nov 2023 | CNY | 29.63 | 30.61 | 29.51 | 30.54 | 30.54 | +0.64 (+2.14%) | 6,009,097 |
| 22 Nov 2023 | CNY | 29.79 | 30.35 | 29.55 | 29.9 | 29.9 | 0.0 (0.0%) | 4,884,619 |
| 21 Nov 2023 | CNY | 29.96 | 30.2 | 29.54 | 29.9 | 29.9 | 0.0 (0.0%) | 4,153,320 |
| 20 Nov 2023 | CNY | 29.49 | 30.05 | 29.31 | 29.9 | 29.9 | +0.57 (+1.94%) | 3,283,155 |
