| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 26.36 | 26.6 | 24.32 | 24.6 | 24.6 | -1.98 (-7.45%) | 12,885,195 |
| 21 Dec 2023 | CNY | 26.72 | 27.7 | 26.5 | 26.58 | 26.58 | -0.46 (-1.70%) | 12,605,936 |
| 20 Dec 2023 | CNY | 27.5 | 27.6 | 26.8 | 27.04 | 27.04 | -0.74 (-2.66%) | 10,587,083 |
| 19 Dec 2023 | CNY | 26.1 | 27.8 | 25.76 | 27.78 | 27.78 | +1.55 (+5.91%) | 15,373,906 |
| 18 Dec 2023 | CNY | 26.62 | 27.25 | 25.92 | 26.23 | 26.23 | -0.52 (-1.94%) | 10,307,912 |
| 15 Dec 2023 | CNY | 25.9 | 26.98 | 25.8 | 26.75 | 26.75 | +0.6 (+2.29%) | 12,613,190 |
| 14 Dec 2023 | CNY | 25.32 | 27.11 | 25.19 | 26.15 | 26.15 | +1.02 (+4.06%) | 12,451,419 |
| 13 Dec 2023 | CNY | 25.62 | 25.68 | 25.09 | 25.13 | 25.13 | -0.62 (-2.41%) | 4,268,160 |
| 12 Dec 2023 | CNY | 25.5 | 26.08 | 25.47 | 25.75 | 25.75 | +0.31 (+1.22%) | 6,843,073 |
| 11 Dec 2023 | CNY | 24.73 | 25.46 | 24.48 | 25.44 | 25.44 | +0.36 (+1.44%) | 5,587,551 |
| 8 Dec 2023 | CNY | 25.65 | 25.65 | 25.01 | 25.08 | 25.08 | -0.68 (-2.64%) | 6,420,571 |
| 7 Dec 2023 | CNY | 25.18 | 25.93 | 25 | 25.76 | 25.76 | +0.55 (+2.18%) | 9,155,951 |
| 6 Dec 2023 | CNY | 24.51 | 25.61 | 23.87 | 25.21 | 25.21 | +0.48 (+1.94%) | 8,502,171 |
| 5 Dec 2023 | CNY | 25.46 | 25.46 | 24.72 | 24.73 | 24.73 | -0.88 (-3.44%) | 7,376,871 |
| 4 Dec 2023 | CNY | 25.58 | 26 | 25.44 | 25.61 | 25.61 | -0.4 (-1.54%) | 10,346,303 |
| 1 Dec 2023 | CNY | 24.6 | 26.87 | 24.6 | 26.01 | 26.01 | +1.13 (+4.54%) | 16,880,306 |
| 30 Nov 2023 | CNY | 24.7 | 25.81 | 24.52 | 24.88 | 24.88 | +0.14 (+0.57%) | 10,153,772 |
| 29 Nov 2023 | CNY | 24.26 | 25.29 | 23.92 | 24.74 | 24.74 | +0.83 (+3.47%) | 8,475,242 |
| 28 Nov 2023 | CNY | 23.68 | 23.96 | 23.4 | 23.91 | 23.91 | +0.23 (+0.97%) | 2,166,150 |
| 27 Nov 2023 | CNY | 23.73 | 24 | 23.4 | 23.68 | 23.68 | -0.26 (-1.09%) | 2,644,300 |
| 24 Nov 2023 | CNY | 24.51 | 24.84 | 23.89 | 23.94 | 23.94 | -0.74 (-3.00%) | 4,194,550 |
| 23 Nov 2023 | CNY | 24.95 | 25.14 | 24.26 | 24.68 | 24.68 | -0.47 (-1.87%) | 4,447,301 |
| 22 Nov 2023 | CNY | 24.77 | 25.29 | 24.71 | 25.15 | 25.15 | +0.16 (+0.64%) | 5,454,629 |
| 21 Nov 2023 | CNY | 24.8 | 25.39 | 24.69 | 24.99 | 24.99 | +0.31 (+1.26%) | 5,859,202 |
| 20 Nov 2023 | CNY | 24.68 | 24.75 | 24.26 | 24.68 | 24.68 | -0.16 (-0.64%) | 4,588,704 |
| 17 Nov 2023 | CNY | 24.53 | 25.17 | 24.48 | 24.84 | 24.84 | +0.44 (+1.80%) | 6,544,797 |
| 16 Nov 2023 | CNY | 24.41 | 24.77 | 24.11 | 24.4 | 24.4 | +0.02 (+0.08%) | 3,849,062 |
| 15 Nov 2023 | CNY | 24.65 | 24.88 | 24.31 | 24.38 | 24.38 | -0.22 (-0.89%) | 3,265,573 |
| 14 Nov 2023 | CNY | 24.45 | 24.63 | 24.2 | 24.6 | 24.6 | +0.25 (+1.03%) | 3,705,535 |
| 13 Nov 2023 | CNY | 24.47 | 24.68 | 24.15 | 24.35 | 24.35 | -0.11 (-0.45%) | 4,381,813 |
