| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 29.67 | 30.27 | 29.5 | 29.6 | 29.6 | -0.04 (-0.13%) | 3,120,294 |
| 21 Dec 2023 | CNY | 30.13 | 30.14 | 29.46 | 29.64 | 29.64 | -0.7 (-2.31%) | 3,413,005 |
| 20 Dec 2023 | CNY | 30.14 | 31.09 | 30.1 | 30.34 | 30.34 | +0.2 (+0.66%) | 3,904,679 |
| 19 Dec 2023 | CNY | 30.25 | 30.43 | 29.54 | 30.14 | 30.14 | +0.16 (+0.53%) | 3,162,150 |
| 18 Dec 2023 | CNY | 29.99 | 30.88 | 29.79 | 29.98 | 29.98 | -0.17 (-0.56%) | 2,847,690 |
| 15 Dec 2023 | CNY | 31.25 | 31.45 | 29.9 | 30.15 | 30.15 | -1.08 (-3.46%) | 4,419,661 |
| 14 Dec 2023 | CNY | 31.43 | 31.6 | 30.41 | 31.23 | 31.23 | -0.25 (-0.79%) | 6,253,127 |
| 13 Dec 2023 | CNY | 31.21 | 32 | 31.1 | 31.48 | 31.48 | -0.18 (-0.57%) | 6,887,963 |
| 12 Dec 2023 | CNY | 29.85 | 31.9 | 29.44 | 31.66 | 31.66 | +2.1 (+7.10%) | 10,276,569 |
| 11 Dec 2023 | CNY | 28.47 | 29.77 | 28.2 | 29.56 | 29.56 | +0.86 (+3.00%) | 6,682,369 |
| 8 Dec 2023 | CNY | 28.17 | 29.29 | 27.85 | 28.7 | 28.7 | +0.67 (+2.39%) | 6,465,480 |
| 7 Dec 2023 | CNY | 28.48 | 28.58 | 27.9 | 28.03 | 28.03 | -0.55 (-1.92%) | 3,495,200 |
| 6 Dec 2023 | CNY | 28.41 | 29.12 | 27.4 | 28.58 | 28.58 | +0.05 (+0.18%) | 5,707,737 |
| 5 Dec 2023 | CNY | 28.07 | 29.55 | 27.85 | 28.53 | 28.53 | +0.46 (+1.64%) | 6,824,684 |
| 4 Dec 2023 | CNY | 28.57 | 28.68 | 27.54 | 28.07 | 28.07 | -0.28 (-0.99%) | 3,505,604 |
| 1 Dec 2023 | CNY | 28.15 | 28.59 | 28.01 | 28.35 | 28.35 | +0.22 (+0.78%) | 3,508,003 |
| 30 Nov 2023 | CNY | 27.95 | 28.39 | 27.77 | 28.13 | 28.13 | +0.13 (+0.46%) | 2,874,927 |
| 29 Nov 2023 | CNY | 28.21 | 28.61 | 27.95 | 28 | 28 | -0.37 (-1.30%) | 3,132,349 |
| 28 Nov 2023 | CNY | 27.61 | 28.65 | 27.51 | 28.37 | 28.37 | +0.42 (+1.50%) | 4,062,133 |
| 27 Nov 2023 | CNY | 29.26 | 29.4 | 27.8 | 27.95 | 27.95 | -1.03 (-3.55%) | 6,242,665 |
| 24 Nov 2023 | CNY | 28.52 | 29.13 | 27.9 | 28.98 | 28.98 | +0.55 (+1.93%) | 7,029,239 |
| 23 Nov 2023 | CNY | 28.5 | 28.77 | 27.9 | 28.43 | 28.43 | +0.63 (+2.27%) | 5,359,440 |
| 22 Nov 2023 | CNY | 27.7 | 28.14 | 27.67 | 27.8 | 27.8 | -0.11 (-0.39%) | 3,532,122 |
| 21 Nov 2023 | CNY | 28.58 | 28.62 | 27.7 | 27.91 | 27.91 | -0.69 (-2.41%) | 5,505,800 |
| 20 Nov 2023 | CNY | 29.46 | 29.9 | 28.29 | 28.6 | 28.6 | -0.76 (-2.59%) | 9,020,673 |
| 17 Nov 2023 | CNY | 27.9 | 29.65 | 27.7 | 29.36 | 29.36 | +1.55 (+5.57%) | 11,276,141 |
| 16 Nov 2023 | CNY | 28.29 | 28.58 | 27.53 | 27.81 | 27.81 | -0.5 (-1.77%) | 5,291,396 |
| 15 Nov 2023 | CNY | 28.97 | 29.1 | 28 | 28.31 | 28.31 | -0.27 (-0.94%) | 6,449,837 |
| 14 Nov 2023 | CNY | 28.81 | 28.96 | 28.4 | 28.58 | 28.58 | -0.39 (-1.35%) | 4,153,174 |
| 13 Nov 2023 | CNY | 29.6 | 29.8 | 28.55 | 28.97 | 28.97 | -0.73 (-2.46%) | 6,074,744 |
