| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 27.13 | 27.98 | 27.08 | 27.28 | 27.28 | +0.28 (+1.04%) | 3,251,577 |
| 19 Dec 2023 | CNY | 26.88 | 27.22 | 26.69 | 27 | 27 | +0.22 (+0.82%) | 1,295,950 |
| 18 Dec 2023 | CNY | 27.01 | 27.1 | 26.36 | 26.78 | 26.78 | -0.22 (-0.81%) | 1,389,650 |
| 15 Dec 2023 | CNY | 27.1 | 27.5 | 26.92 | 27 | 27 | -0.03 (-0.11%) | 1,217,650 |
| 14 Dec 2023 | CNY | 27.28 | 27.57 | 27.01 | 27.03 | 27.03 | -0.02 (-0.07%) | 1,171,420 |
| 13 Dec 2023 | CNY | 27.4 | 27.57 | 26.91 | 27.05 | 27.05 | -0.35 (-1.28%) | 1,477,850 |
| 12 Dec 2023 | CNY | 27.63 | 27.77 | 27.2 | 27.4 | 27.4 | -0.23 (-0.83%) | 1,540,770 |
| 11 Dec 2023 | CNY | 27.32 | 27.68 | 26.95 | 27.63 | 27.63 | +0.23 (+0.84%) | 1,424,380 |
| 8 Dec 2023 | CNY | 27.81 | 28.4 | 27.38 | 27.4 | 27.4 | -0.51 (-1.83%) | 1,861,470 |
| 7 Dec 2023 | CNY | 28.21 | 28.8 | 27.52 | 27.91 | 27.91 | -0.37 (-1.31%) | 3,089,160 |
| 6 Dec 2023 | CNY | 28.08 | 29.15 | 27.81 | 28.28 | 28.28 | +0.32 (+1.14%) | 3,106,670 |
| 5 Dec 2023 | CNY | 28.83 | 28.88 | 27.96 | 27.96 | 27.96 | -0.87 (-3.02%) | 1,709,780 |
| 4 Dec 2023 | CNY | 28.72 | 29.15 | 28.72 | 28.83 | 28.83 | +0.06 (+0.21%) | 1,283,700 |
| 1 Dec 2023 | CNY | 28.67 | 28.97 | 28.32 | 28.77 | 28.77 | +0.02 (+0.07%) | 1,526,900 |
| 30 Nov 2023 | CNY | 28.89 | 29.3 | 28.41 | 28.75 | 28.75 | -0.18 (-0.62%) | 2,106,590 |
| 29 Nov 2023 | CNY | 29 | 29.45 | 28.84 | 28.93 | 28.93 | -0.12 (-0.41%) | 1,672,855 |
| 28 Nov 2023 | CNY | 28.3 | 29.07 | 28.24 | 29.05 | 29.05 | +0.51 (+1.79%) | 1,491,520 |
| 27 Nov 2023 | CNY | 28.12 | 28.61 | 28.12 | 28.54 | 28.54 | +0.19 (+0.67%) | 1,246,770 |
| 24 Nov 2023 | CNY | 28.94 | 29.06 | 28.23 | 28.35 | 28.35 | -0.73 (-2.51%) | 2,236,449 |
| 23 Nov 2023 | CNY | 28.83 | 29.3 | 28.8 | 29.08 | 29.08 | +0.25 (+0.87%) | 1,779,279 |
| 22 Nov 2023 | CNY | 29.54 | 29.74 | 28.82 | 28.83 | 28.83 | -0.92 (-3.09%) | 3,702,610 |
| 21 Nov 2023 | CNY | 30.3 | 30.55 | 29.64 | 29.75 | 29.75 | -0.66 (-2.17%) | 3,483,920 |
| 20 Nov 2023 | CNY | 29.92 | 30.65 | 29.5 | 30.41 | 30.41 | +0.49 (+1.64%) | 4,232,650 |
| 17 Nov 2023 | CNY | 29.7 | 30.01 | 29.48 | 29.92 | 29.92 | +0.2 (+0.67%) | 2,804,400 |
| 16 Nov 2023 | CNY | 29.73 | 30.25 | 29.71 | 29.72 | 29.72 | -0.26 (-0.87%) | 3,212,740 |
| 15 Nov 2023 | CNY | 29.56 | 30.15 | 29.42 | 29.98 | 29.98 | +0.57 (+1.94%) | 4,538,095 |
| 14 Nov 2023 | CNY | 29.4 | 29.64 | 29.25 | 29.41 | 29.41 | -0.14 (-0.47%) | 3,026,040 |
| 13 Nov 2023 | CNY | 28.95 | 29.63 | 28.95 | 29.55 | 29.55 | +0.53 (+1.83%) | 3,573,946 |
| 10 Nov 2023 | CNY | 28.95 | 29.42 | 28.84 | 29.02 | 29.02 | -0.21 (-0.72%) | 3,763,113 |
| 9 Nov 2023 | CNY | 30.79 | 30.79 | 29.06 | 29.23 | 29.23 | -2.13 (-6.79%) | 8,494,496 |
