| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 28.22 | 28.97 | 28.05 | 28.42 | 28.42 | -0.27 (-0.94%) | 3,626,207 |
| 27 Dec 2023 | CNY | 27.76 | 29.08 | 27.67 | 28.69 | 28.69 | +1.26 (+4.59%) | 5,373,136 |
| 26 Dec 2023 | CNY | 26.4 | 27.68 | 26.28 | 27.43 | 27.43 | +0.94 (+3.55%) | 3,254,107 |
| 25 Dec 2023 | CNY | 26.98 | 26.98 | 26 | 26.49 | 26.49 | -0.31 (-1.16%) | 1,675,484 |
| 22 Dec 2023 | CNY | 26.32 | 27.19 | 26.11 | 26.8 | 26.8 | +0.62 (+2.37%) | 3,028,805 |
| 21 Dec 2023 | CNY | 26.6 | 26.86 | 25.91 | 26.18 | 26.18 | -0.52 (-1.95%) | 2,417,555 |
| 20 Dec 2023 | CNY | 27.03 | 27.74 | 26.67 | 26.7 | 26.7 | -0.34 (-1.26%) | 1,193,500 |
| 19 Dec 2023 | CNY | 26.65 | 27.22 | 26.52 | 27.04 | 27.04 | +0.4 (+1.50%) | 1,335,310 |
| 18 Dec 2023 | CNY | 27.16 | 27.19 | 26.51 | 26.64 | 26.64 | -0.52 (-1.91%) | 1,067,645 |
| 15 Dec 2023 | CNY | 27.77 | 27.95 | 27.05 | 27.16 | 27.16 | -0.32 (-1.16%) | 1,021,350 |
| 14 Dec 2023 | CNY | 27.71 | 28.1 | 27.45 | 27.48 | 27.48 | +0.05 (+0.18%) | 809,850 |
| 13 Dec 2023 | CNY | 28.12 | 28.18 | 27.43 | 27.43 | 27.43 | -0.69 (-2.45%) | 967,302 |
| 12 Dec 2023 | CNY | 28.37 | 28.58 | 27.81 | 28.12 | 28.12 | -0.28 (-0.99%) | 977,878 |
| 11 Dec 2023 | CNY | 28.26 | 28.4 | 27.74 | 28.4 | 28.4 | -0.07 (-0.25%) | 1,562,000 |
| 8 Dec 2023 | CNY | 28.69 | 28.84 | 28.3 | 28.47 | 28.47 | -0.03 (-0.11%) | 1,003,207 |
| 7 Dec 2023 | CNY | 29.2 | 29.23 | 28.44 | 28.5 | 28.5 | -0.38 (-1.32%) | 879,900 |
| 6 Dec 2023 | CNY | 28.9 | 29.68 | 28.87 | 28.88 | 28.88 | +0.07 (+0.24%) | 1,133,482 |
| 5 Dec 2023 | CNY | 29.41 | 29.41 | 28.81 | 28.81 | 28.81 | -0.64 (-2.17%) | 692,900 |
| 4 Dec 2023 | CNY | 30.04 | 30.22 | 29.36 | 29.45 | 29.45 | -0.59 (-1.96%) | 989,050 |
| 1 Dec 2023 | CNY | 30.16 | 30.32 | 29.71 | 30.04 | 30.04 | -0.12 (-0.40%) | 1,068,150 |
| 30 Nov 2023 | CNY | 31.19 | 31.26 | 30.12 | 30.16 | 30.16 | -1.17 (-3.73%) | 1,226,400 |
| 29 Nov 2023 | CNY | 31.34 | 31.54 | 31.1 | 31.33 | 31.33 | +0.13 (+0.42%) | 500,250 |
| 28 Nov 2023 | CNY | 30.79 | 31.35 | 30.59 | 31.2 | 31.2 | +0.35 (+1.13%) | 561,250 |
| 27 Nov 2023 | CNY | 30.83 | 31.05 | 30.43 | 30.85 | 30.85 | 0.0 (0.0%) | 734,800 |
| 24 Nov 2023 | CNY | 31.45 | 31.45 | 30.8 | 30.85 | 30.85 | -0.41 (-1.31%) | 578,450 |
| 23 Nov 2023 | CNY | 30.9 | 31.4 | 30.83 | 31.26 | 31.26 | +0.26 (+0.84%) | 532,100 |
| 22 Nov 2023 | CNY | 31.5 | 31.8 | 30.98 | 31 | 31 | -0.67 (-2.12%) | 694,865 |
| 21 Nov 2023 | CNY | 31.61 | 31.99 | 31.35 | 31.67 | 31.67 | +0.15 (+0.48%) | 856,900 |
| 20 Nov 2023 | CNY | 31.48 | 31.76 | 30.8 | 31.52 | 31.52 | +0.08 (+0.25%) | 913,200 |
| 17 Nov 2023 | CNY | 30.9 | 31.52 | 30.8 | 31.44 | 31.44 | +0.41 (+1.32%) | 756,500 |
