| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 29 | 29 | 28.16 | 28.36 | 28.36 | -0.64 (-2.21%) | 6,995,508 |
| 25 Dec 2023 | CNY | 28.56 | 29.09 | 28.52 | 29 | 29 | +0.32 (+1.12%) | 4,862,385 |
| 22 Dec 2023 | CNY | 28.4 | 28.84 | 28.35 | 28.68 | 28.68 | +0.16 (+0.56%) | 6,249,320 |
| 21 Dec 2023 | CNY | 28.3 | 28.54 | 28 | 28.52 | 28.52 | +0.17 (+0.60%) | 6,429,800 |
| 20 Dec 2023 | CNY | 28.9 | 29.08 | 28.3 | 28.35 | 28.35 | -0.58 (-2.00%) | 7,758,100 |
| 19 Dec 2023 | CNY | 29 | 29.2 | 28.68 | 28.93 | 28.93 | -0.15 (-0.52%) | 9,429,817 |
| 18 Dec 2023 | CNY | 28.86 | 29.39 | 28.51 | 29.08 | 29.08 | +0.19 (+0.66%) | 7,617,781 |
| 15 Dec 2023 | CNY | 28.56 | 29.06 | 28.33 | 28.89 | 28.89 | +0.49 (+1.73%) | 9,806,318 |
| 14 Dec 2023 | CNY | 28.53 | 28.88 | 28.36 | 28.4 | 28.4 | -0.04 (-0.14%) | 8,013,502 |
| 13 Dec 2023 | CNY | 29 | 29.08 | 28.4 | 28.44 | 28.44 | -0.64 (-2.20%) | 7,463,513 |
| 12 Dec 2023 | CNY | 28.92 | 29.3 | 28.81 | 29.08 | 29.08 | +0.1 (+0.35%) | 6,301,200 |
| 11 Dec 2023 | CNY | 29.11 | 29.11 | 28.35 | 28.98 | 28.98 | -0.16 (-0.55%) | 8,582,090 |
| 8 Dec 2023 | CNY | 28.43 | 29.26 | 28.39 | 29.14 | 29.14 | +0.72 (+2.53%) | 14,637,867 |
| 7 Dec 2023 | CNY | 28.39 | 28.64 | 28.09 | 28.42 | 28.42 | +0.01 (+0.04%) | 8,221,000 |
| 6 Dec 2023 | CNY | 28.56 | 28.77 | 28.32 | 28.41 | 28.41 | -0.25 (-0.87%) | 6,509,344 |
| 5 Dec 2023 | CNY | 29.02 | 29.19 | 28.65 | 28.66 | 28.66 | -0.56 (-1.92%) | 5,791,600 |
| 4 Dec 2023 | CNY | 29.5 | 29.8 | 29.19 | 29.22 | 29.22 | -0.3 (-1.02%) | 5,817,111 |
| 1 Dec 2023 | CNY | 29.58 | 29.7 | 28.89 | 29.52 | 29.52 | +0.2 (+0.68%) | 5,984,300 |
| 30 Nov 2023 | CNY | 29.5 | 29.7 | 29.13 | 29.32 | 29.32 | -0.28 (-0.95%) | 6,168,987 |
| 29 Nov 2023 | CNY | 29.54 | 29.8 | 29.42 | 29.6 | 29.6 | -0.05 (-0.17%) | 4,580,424 |
| 28 Nov 2023 | CNY | 29.59 | 29.95 | 29.41 | 29.65 | 29.65 | 0.0 (0.0%) | 6,682,168 |
| 27 Nov 2023 | CNY | 29.51 | 29.72 | 29.3 | 29.65 | 29.65 | -0.05 (-0.17%) | 5,658,607 |
| 24 Nov 2023 | CNY | 29.71 | 29.87 | 29.46 | 29.7 | 29.7 | -0.01 (-0.03%) | 6,502,269 |
| 23 Nov 2023 | CNY | 29.8 | 30.01 | 29.55 | 29.71 | 29.71 | -0.15 (-0.50%) | 9,380,362 |
| 22 Nov 2023 | CNY | 30.21 | 30.34 | 29.86 | 29.86 | 29.86 | -0.46 (-1.52%) | 5,719,658 |
| 21 Nov 2023 | CNY | 30.49 | 30.72 | 30.21 | 30.32 | 30.32 | -0.15 (-0.49%) | 6,262,600 |
| 20 Nov 2023 | CNY | 30.99 | 30.99 | 30.15 | 30.47 | 30.47 | -0.56 (-1.80%) | 10,043,414 |
| 17 Nov 2023 | CNY | 30.47 | 31.18 | 30.42 | 31.03 | 31.03 | +0.53 (+1.74%) | 8,902,467 |
| 16 Nov 2023 | CNY | 30.55 | 30.65 | 30.36 | 30.5 | 30.5 | -0.1 (-0.33%) | 4,802,232 |
| 15 Nov 2023 | CNY | 30.8 | 30.95 | 30.24 | 30.6 | 30.6 | +0.06 (+0.20%) | 8,647,400 |
