| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 26.28 | 26.7 | 25.99 | 26 | 26 | -0.19 (-0.73%) | 1,275,797 |
| 13 Dec 2023 | CNY | 26.05 | 27.15 | 25.8 | 26.19 | 26.19 | +0.14 (+0.54%) | 2,078,100 |
| 12 Dec 2023 | CNY | 26.5 | 26.51 | 25.96 | 26.05 | 26.05 | -0.45 (-1.70%) | 1,577,800 |
| 11 Dec 2023 | CNY | 26.38 | 26.53 | 25.84 | 26.5 | 26.5 | +0.01 (+0.04%) | 1,599,881 |
| 8 Dec 2023 | CNY | 26.94 | 27.42 | 26.4 | 26.49 | 26.49 | -0.54 (-2.00%) | 2,164,275 |
| 7 Dec 2023 | CNY | 28.1 | 28.2 | 26.93 | 27.03 | 27.03 | -0.89 (-3.19%) | 2,939,100 |
| 6 Dec 2023 | CNY | 27.28 | 28.68 | 27.15 | 27.92 | 27.92 | +0.48 (+1.75%) | 3,613,505 |
| 5 Dec 2023 | CNY | 28.13 | 28.36 | 27.4 | 27.44 | 27.44 | -0.94 (-3.31%) | 2,277,500 |
| 4 Dec 2023 | CNY | 27.27 | 28.5 | 27.12 | 28.38 | 28.38 | +1.03 (+3.77%) | 3,233,300 |
| 1 Dec 2023 | CNY | 27.48 | 27.85 | 26.91 | 27.35 | 27.35 | -0.15 (-0.55%) | 1,780,874 |
| 30 Nov 2023 | CNY | 28.41 | 28.78 | 27.11 | 27.5 | 27.5 | -0.86 (-3.03%) | 2,855,837 |
| 29 Nov 2023 | CNY | 28.99 | 29.64 | 28.34 | 28.36 | 28.36 | +0.42 (+1.50%) | 3,673,137 |
| 28 Nov 2023 | CNY | 27.49 | 27.98 | 27.23 | 27.94 | 27.94 | +0.44 (+1.60%) | 1,706,043 |
| 27 Nov 2023 | CNY | 27.1 | 27.56 | 26.71 | 27.5 | 27.5 | +0.16 (+0.59%) | 1,430,800 |
| 24 Nov 2023 | CNY | 28.06 | 28.2 | 27.25 | 27.34 | 27.34 | -0.82 (-2.91%) | 1,710,058 |
| 23 Nov 2023 | CNY | 28.27 | 28.48 | 27.82 | 28.16 | 28.16 | +0.04 (+0.14%) | 1,715,558 |
| 22 Nov 2023 | CNY | 29.25 | 29.25 | 28.09 | 28.12 | 28.12 | -1.09 (-3.73%) | 2,619,744 |
| 21 Nov 2023 | CNY | 29.81 | 30.4 | 29.12 | 29.21 | 29.21 | -0.41 (-1.38%) | 3,972,800 |
| 20 Nov 2023 | CNY | 29.75 | 29.8 | 29.16 | 29.62 | 29.62 | +0.07 (+0.24%) | 3,579,014 |
| 17 Nov 2023 | CNY | 28.46 | 30.5 | 27.88 | 29.55 | 29.55 | +1.1 (+3.87%) | 5,434,400 |
| 16 Nov 2023 | CNY | 29.28 | 29.29 | 28.41 | 28.45 | 28.45 | -0.83 (-2.83%) | 2,901,138 |
| 15 Nov 2023 | CNY | 28.5 | 29.3 | 28.5 | 29.28 | 29.28 | +1.04 (+3.68%) | 4,924,759 |
| 14 Nov 2023 | CNY | 27.85 | 28.35 | 27.84 | 28.24 | 28.24 | +0.15 (+0.53%) | 1,941,466 |
| 13 Nov 2023 | CNY | 28.44 | 28.48 | 27.72 | 28.09 | 28.09 | +0.03 (+0.11%) | 1,763,800 |
| 10 Nov 2023 | CNY | 27.98 | 28.26 | 27.6 | 28.06 | 28.06 | +0.08 (+0.29%) | 1,639,066 |
| 9 Nov 2023 | CNY | 28.41 | 28.76 | 27.85 | 27.98 | 27.98 | -0.58 (-2.03%) | 2,542,744 |
| 8 Nov 2023 | CNY | 28.41 | 28.98 | 28.21 | 28.56 | 28.56 | +0.18 (+0.63%) | 3,097,676 |
| 7 Nov 2023 | CNY | 28.68 | 28.71 | 28.3 | 28.38 | 28.38 | -0.33 (-1.15%) | 2,463,097 |
| 6 Nov 2023 | CNY | 27.67 | 28.97 | 27.67 | 28.71 | 28.71 | +1.21 (+4.40%) | 4,449,061 |
| 3 Nov 2023 | CNY | 27.3 | 27.67 | 27.19 | 27.5 | 27.5 | +0.41 (+1.51%) | 1,674,663 |
