| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 26.56 | 27.35 | 26.3 | 27.21 | 27.21 | +0.65 (+2.45%) | 4,001,540 |
| 26 Dec 2023 | CNY | 27.1 | 27.32 | 26.55 | 26.56 | 26.56 | -0.75 (-2.75%) | 3,430,550 |
| 25 Dec 2023 | CNY | 27.33 | 27.66 | 26.8 | 27.31 | 27.31 | +0.13 (+0.48%) | 3,414,340 |
| 22 Dec 2023 | CNY | 28.05 | 28.64 | 27 | 27.18 | 27.18 | -0.94 (-3.34%) | 6,465,550 |
| 21 Dec 2023 | CNY | 27.87 | 28.39 | 27 | 28.12 | 28.12 | +0.27 (+0.97%) | 5,986,300 |
| 20 Dec 2023 | CNY | 29.3 | 29.38 | 27.71 | 27.85 | 27.85 | -1.53 (-5.21%) | 8,531,100 |
| 19 Dec 2023 | CNY | 29.22 | 29.63 | 29.05 | 29.38 | 29.38 | +0.15 (+0.51%) | 3,518,600 |
| 18 Dec 2023 | CNY | 29.88 | 29.88 | 29.16 | 29.23 | 29.23 | -0.5 (-1.68%) | 3,902,935 |
| 15 Dec 2023 | CNY | 30.15 | 30.27 | 29.35 | 29.73 | 29.73 | -0.21 (-0.70%) | 5,169,410 |
| 14 Dec 2023 | CNY | 30.61 | 31.15 | 29.9 | 29.94 | 29.94 | -0.66 (-2.16%) | 6,908,190 |
| 13 Dec 2023 | CNY | 31.8 | 32.3 | 30.45 | 30.6 | 30.6 | -0.62 (-1.99%) | 11,006,095 |
| 12 Dec 2023 | CNY | 30.75 | 31.87 | 30.59 | 31.22 | 31.22 | +0.43 (+1.40%) | 10,005,935 |
| 11 Dec 2023 | CNY | 30 | 30.96 | 29.88 | 30.79 | 30.79 | +0.59 (+1.95%) | 7,527,550 |
| 8 Dec 2023 | CNY | 30.24 | 30.6 | 29.69 | 30.2 | 30.2 | -0.21 (-0.69%) | 6,380,385 |
| 7 Dec 2023 | CNY | 29.75 | 30.87 | 29.7 | 30.41 | 30.41 | +0.4 (+1.33%) | 7,272,535 |
| 6 Dec 2023 | CNY | 29.33 | 30.28 | 29.03 | 30.01 | 30.01 | +0.18 (+0.60%) | 6,688,675 |
| 5 Dec 2023 | CNY | 30.95 | 31.25 | 29.78 | 29.83 | 29.83 | -1.17 (-3.77%) | 8,573,115 |
| 4 Dec 2023 | CNY | 32.09 | 32.28 | 30.84 | 31 | 31 | -1.09 (-3.40%) | 10,796,110 |
| 1 Dec 2023 | CNY | 30.48 | 32.24 | 30.06 | 32.09 | 32.09 | +1.92 (+6.36%) | 12,272,253 |
| 30 Nov 2023 | CNY | 29.96 | 30.66 | 29.66 | 30.17 | 30.17 | +0.08 (+0.27%) | 6,833,484 |
| 29 Nov 2023 | CNY | 31.66 | 32.18 | 29.85 | 30.09 | 30.09 | -1.67 (-5.26%) | 11,292,076 |
| 28 Nov 2023 | CNY | 31.9 | 32.3 | 31.26 | 31.76 | 31.76 | -1.93 (-5.73%) | 12,642,208 |
| 27 Nov 2023 | CNY | 32.61 | 34.5 | 31.4 | 33.69 | 33.69 | +0.68 (+2.06%) | 18,068,196 |
| 24 Nov 2023 | CNY | 32.59 | 34.36 | 32.55 | 33.01 | 33.01 | +0.54 (+1.66%) | 15,829,251 |
| 23 Nov 2023 | CNY | 34.14 | 34.3 | 31.9 | 32.47 | 32.47 | -1.93 (-5.61%) | 15,992,500 |
| 22 Nov 2023 | CNY | 32.9 | 35 | 32.12 | 34.4 | 34.4 | +0.57 (+1.68%) | 21,648,615 |
| 21 Nov 2023 | CNY | 32.58 | 36.58 | 32.38 | 33.83 | 33.83 | +1.47 (+4.54%) | 25,177,805 |
| 20 Nov 2023 | CNY | 31.41 | 32.95 | 31.33 | 32.36 | 32.36 | +0.86 (+2.73%) | 12,964,550 |
| 17 Nov 2023 | CNY | 31 | 31.83 | 30.9 | 31.5 | 31.5 | +0.15 (+0.48%) | 6,931,200 |
| 16 Nov 2023 | CNY | 31.64 | 32.18 | 31.32 | 31.35 | 31.35 | -0.22 (-0.70%) | 9,846,849 |
