| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 29.76 | 30.35 | 29 | 29.76 | 29.76 | -0.15 (-0.50%) | 12,514,738 |
| 22 Dec 2023 | CNY | 29.48 | 30.94 | 28.94 | 29.91 | 29.91 | -0.03 (-0.10%) | 18,569,041 |
| 21 Dec 2023 | CNY | 28.56 | 30.31 | 28.46 | 29.94 | 29.94 | +1.17 (+4.07%) | 18,455,210 |
| 20 Dec 2023 | CNY | 28.92 | 29.24 | 28.44 | 28.77 | 28.77 | -0.47 (-1.61%) | 9,099,348 |
| 19 Dec 2023 | CNY | 28.6 | 29.9 | 28.05 | 29.24 | 29.24 | +0.96 (+3.39%) | 15,755,742 |
| 18 Dec 2023 | CNY | 27.61 | 28.79 | 27.12 | 28.28 | 28.28 | +0.25 (+0.89%) | 10,136,152 |
| 15 Dec 2023 | CNY | 26.9 | 29.29 | 26.9 | 28.03 | 28.03 | +1.04 (+3.85%) | 12,634,566 |
| 14 Dec 2023 | CNY | 27.03 | 27.97 | 26.99 | 26.99 | 26.99 | +0.32 (+1.20%) | 6,672,191 |
| 13 Dec 2023 | CNY | 27.15 | 27.15 | 26.67 | 26.67 | 26.67 | -0.63 (-2.31%) | 3,797,813 |
| 12 Dec 2023 | CNY | 27.62 | 27.76 | 27.13 | 27.3 | 27.3 | -0.49 (-1.76%) | 4,173,040 |
| 11 Dec 2023 | CNY | 27.5 | 27.8 | 26.91 | 27.79 | 27.79 | -0.09 (-0.32%) | 6,450,446 |
| 8 Dec 2023 | CNY | 27.9 | 28.52 | 27.65 | 27.88 | 27.88 | +0.19 (+0.69%) | 9,713,482 |
| 7 Dec 2023 | CNY | 27.14 | 27.88 | 26.6 | 27.69 | 27.69 | +0.32 (+1.17%) | 8,915,265 |
| 6 Dec 2023 | CNY | 26.56 | 27.93 | 26.45 | 27.37 | 27.37 | +0.8 (+3.01%) | 9,221,830 |
| 5 Dec 2023 | CNY | 26.93 | 27.33 | 26.56 | 26.57 | 26.57 | -0.33 (-1.23%) | 4,918,519 |
| 4 Dec 2023 | CNY | 27.54 | 27.54 | 26.87 | 26.9 | 26.9 | -0.35 (-1.28%) | 4,577,211 |
| 1 Dec 2023 | CNY | 27.3 | 27.46 | 26.91 | 27.25 | 27.25 | -0.08 (-0.29%) | 4,948,696 |
| 30 Nov 2023 | CNY | 27.77 | 28.1 | 27.12 | 27.33 | 27.33 | -0.31 (-1.12%) | 5,297,472 |
| 29 Nov 2023 | CNY | 28 | 28.2 | 27.56 | 27.64 | 27.64 | -0.24 (-0.86%) | 4,023,236 |
| 28 Nov 2023 | CNY | 27.68 | 27.97 | 27.41 | 27.88 | 27.88 | +0.2 (+0.72%) | 3,827,910 |
| 27 Nov 2023 | CNY | 27.58 | 27.94 | 27.54 | 27.68 | 27.68 | +0.07 (+0.25%) | 4,649,168 |
| 24 Nov 2023 | CNY | 28.08 | 28.16 | 27.53 | 27.61 | 27.61 | -0.61 (-2.16%) | 5,106,492 |
| 23 Nov 2023 | CNY | 28.12 | 28.33 | 27.85 | 28.22 | 28.22 | +0.1 (+0.36%) | 5,089,421 |
| 22 Nov 2023 | CNY | 29.28 | 29.28 | 28.09 | 28.12 | 28.12 | -1.18 (-4.03%) | 9,161,656 |
| 21 Nov 2023 | CNY | 29.9 | 29.97 | 29.26 | 29.3 | 29.3 | -0.65 (-2.17%) | 8,269,552 |
| 20 Nov 2023 | CNY | 30.06 | 30.3 | 29.5 | 29.95 | 29.95 | -0.07 (-0.23%) | 8,344,881 |
| 17 Nov 2023 | CNY | 29.54 | 30.68 | 29.3 | 30.02 | 30.02 | +0.26 (+0.87%) | 13,040,453 |
| 16 Nov 2023 | CNY | 30.6 | 30.8 | 29.67 | 29.76 | 29.76 | -1.24 (-4%) | 15,701,447 |
| 15 Nov 2023 | CNY | 29.5 | 31.7 | 29.4 | 31 | 31 | +1.91 (+6.57%) | 23,101,007 |
| 14 Nov 2023 | CNY | 29.37 | 29.64 | 28.91 | 29.09 | 29.09 | -0.21 (-0.72%) | 6,057,158 |
