| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 27.36 | 27.77 | 26.89 | 27.17 | 27.17 | -0.19 (-0.69%) | 2,999,251 |
| 28 Dec 2023 | CNY | 26.44 | 27.57 | 26.19 | 27.36 | 27.36 | +0.91 (+3.44%) | 2,321,908 |
| 27 Dec 2023 | CNY | 26.2 | 26.52 | 26.1 | 26.45 | 26.45 | +0.26 (+0.99%) | 1,079,068 |
| 26 Dec 2023 | CNY | 27.04 | 27.05 | 26.01 | 26.19 | 26.19 | -0.85 (-3.14%) | 1,557,900 |
| 25 Dec 2023 | CNY | 27.03 | 27.35 | 26.69 | 27.04 | 27.04 | +0.09 (+0.33%) | 1,239,800 |
| 22 Dec 2023 | CNY | 27.46 | 27.47 | 26.88 | 26.95 | 26.95 | -0.51 (-1.86%) | 1,492,809 |
| 21 Dec 2023 | CNY | 26.94 | 27.74 | 26.83 | 27.46 | 27.46 | +0.31 (+1.14%) | 1,534,400 |
| 20 Dec 2023 | CNY | 27.71 | 27.96 | 27.06 | 27.15 | 27.15 | -0.48 (-1.74%) | 1,178,401 |
| 19 Dec 2023 | CNY | 27.85 | 27.95 | 27.39 | 27.63 | 27.63 | -0.17 (-0.61%) | 1,142,127 |
| 18 Dec 2023 | CNY | 28.4 | 28.44 | 27.7 | 27.8 | 27.8 | -0.6 (-2.11%) | 1,485,691 |
| 15 Dec 2023 | CNY | 28.95 | 29.28 | 28.4 | 28.4 | 28.4 | -0.54 (-1.87%) | 1,492,103 |
| 14 Dec 2023 | CNY | 29.38 | 29.77 | 28.94 | 28.94 | 28.94 | -0.02 (-0.07%) | 1,248,900 |
| 13 Dec 2023 | CNY | 29.2 | 29.42 | 28.86 | 28.96 | 28.96 | -0.33 (-1.13%) | 1,394,986 |
| 12 Dec 2023 | CNY | 29.46 | 29.74 | 29.15 | 29.29 | 29.29 | -0.26 (-0.88%) | 1,139,827 |
| 11 Dec 2023 | CNY | 29.3 | 29.63 | 28.6 | 29.55 | 29.55 | +0.3 (+1.03%) | 1,702,200 |
| 8 Dec 2023 | CNY | 29.95 | 30.13 | 29.05 | 29.25 | 29.25 | +0.15 (+0.52%) | 2,200,700 |
| 7 Dec 2023 | CNY | 29.3 | 29.47 | 28.67 | 29.1 | 29.1 | -0.35 (-1.19%) | 2,281,500 |
| 6 Dec 2023 | CNY | 29.53 | 29.98 | 29.26 | 29.45 | 29.45 | -0.18 (-0.61%) | 1,590,191 |
| 5 Dec 2023 | CNY | 30.59 | 30.59 | 29.51 | 29.63 | 29.63 | -0.87 (-2.85%) | 1,763,807 |
| 4 Dec 2023 | CNY | 30.75 | 30.89 | 30.3 | 30.5 | 30.5 | -0.31 (-1.01%) | 1,735,100 |
| 1 Dec 2023 | CNY | 31.5 | 31.5 | 30.49 | 30.81 | 30.81 | -0.54 (-1.72%) | 2,274,125 |
| 30 Nov 2023 | CNY | 31.52 | 32.8 | 30.86 | 31.35 | 31.35 | -1.02 (-3.15%) | 3,294,798 |
| 29 Nov 2023 | CNY | 32.88 | 33.3 | 32.03 | 32.37 | 32.37 | +0.51 (+1.60%) | 5,023,820 |
| 28 Nov 2023 | CNY | 31.17 | 32.18 | 30.83 | 31.86 | 31.86 | +0.68 (+2.18%) | 3,028,540 |
| 27 Nov 2023 | CNY | 30.57 | 31.6 | 30.57 | 31.18 | 31.18 | +0.72 (+2.36%) | 2,999,145 |
| 24 Nov 2023 | CNY | 31.18 | 31.39 | 30.4 | 30.46 | 30.46 | -0.97 (-3.09%) | 2,573,404 |
| 23 Nov 2023 | CNY | 30.59 | 32.1 | 30.59 | 31.43 | 31.43 | +0.99 (+3.25%) | 4,604,894 |
| 22 Nov 2023 | CNY | 31.43 | 31.56 | 30.33 | 30.44 | 30.44 | -1.21 (-3.82%) | 3,247,251 |
| 21 Nov 2023 | CNY | 32.08 | 32.46 | 31.6 | 31.65 | 31.65 | -0.62 (-1.92%) | 2,439,984 |
| 20 Nov 2023 | CNY | 32.58 | 32.78 | 31.9 | 32.27 | 32.27 | -0.11 (-0.34%) | 2,182,710 |
