| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 29.7 | 29.75 | 28.8 | 28.97 | 28.97 | -0.78 (-2.62%) | 815,000 |
| 21 Dec 2023 | CNY | 29.4 | 29.8 | 28.82 | 29.75 | 29.75 | +0.4 (+1.36%) | 953,614 |
| 20 Dec 2023 | CNY | 29.06 | 29.98 | 29.05 | 29.35 | 29.35 | +0.33 (+1.14%) | 1,191,414 |
| 19 Dec 2023 | CNY | 28.95 | 29.14 | 28.61 | 29.02 | 29.02 | +0.19 (+0.66%) | 694,800 |
| 18 Dec 2023 | CNY | 28.98 | 29.3 | 28.59 | 28.83 | 28.83 | -0.14 (-0.48%) | 895,900 |
| 15 Dec 2023 | CNY | 28.9 | 29.1 | 28.66 | 28.97 | 28.97 | +0.07 (+0.24%) | 744,800 |
| 14 Dec 2023 | CNY | 28.98 | 29.16 | 28.7 | 28.9 | 28.9 | -0.05 (-0.17%) | 825,100 |
| 13 Dec 2023 | CNY | 28.6 | 29.08 | 28.44 | 28.95 | 28.95 | +0.31 (+1.08%) | 1,342,000 |
| 12 Dec 2023 | CNY | 27.84 | 28.76 | 27.76 | 28.64 | 28.64 | +0.8 (+2.87%) | 1,367,700 |
| 11 Dec 2023 | CNY | 26.97 | 27.91 | 26.7 | 27.84 | 27.84 | +0.74 (+2.73%) | 1,053,047 |
| 8 Dec 2023 | CNY | 27.59 | 27.86 | 27.1 | 27.1 | 27.1 | -0.53 (-1.92%) | 824,300 |
| 7 Dec 2023 | CNY | 27.82 | 27.89 | 27.01 | 27.63 | 27.63 | -0.18 (-0.65%) | 1,111,400 |
| 6 Dec 2023 | CNY | 27.63 | 28.13 | 27.5 | 27.81 | 27.81 | +0.04 (+0.14%) | 863,500 |
| 5 Dec 2023 | CNY | 27.89 | 28.09 | 27.69 | 27.77 | 27.77 | -0.14 (-0.50%) | 730,000 |
| 4 Dec 2023 | CNY | 27.75 | 28.24 | 27.75 | 27.91 | 27.91 | +0.07 (+0.25%) | 670,000 |
| 1 Dec 2023 | CNY | 27.96 | 28.12 | 27.33 | 27.84 | 27.84 | -0.02 (-0.07%) | 867,200 |
| 30 Nov 2023 | CNY | 28.27 | 28.47 | 27.72 | 27.86 | 27.86 | -0.5 (-1.76%) | 785,800 |
| 29 Nov 2023 | CNY | 28.7 | 29.03 | 28.31 | 28.36 | 28.36 | -0.39 (-1.36%) | 632,400 |
| 28 Nov 2023 | CNY | 28.19 | 28.84 | 28.03 | 28.75 | 28.75 | +0.56 (+1.99%) | 946,379 |
| 27 Nov 2023 | CNY | 28.01 | 28.34 | 27.82 | 28.19 | 28.19 | +0.11 (+0.39%) | 774,647 |
| 24 Nov 2023 | CNY | 28.8 | 28.8 | 28.05 | 28.08 | 28.08 | -0.5 (-1.75%) | 840,900 |
| 23 Nov 2023 | CNY | 28.47 | 28.82 | 28.4 | 28.58 | 28.58 | +0.11 (+0.39%) | 599,000 |
| 22 Nov 2023 | CNY | 28.96 | 29.08 | 28.47 | 28.47 | 28.47 | -0.49 (-1.69%) | 661,600 |
| 21 Nov 2023 | CNY | 29.2 | 29.33 | 28.84 | 28.96 | 28.96 | -0.28 (-0.96%) | 651,200 |
| 20 Nov 2023 | CNY | 29.38 | 29.38 | 28.57 | 29.24 | 29.24 | +0.41 (+1.42%) | 732,600 |
| 17 Nov 2023 | CNY | 28.47 | 28.92 | 28.24 | 28.83 | 28.83 | +0.44 (+1.55%) | 652,400 |
| 16 Nov 2023 | CNY | 28.88 | 28.99 | 28.09 | 28.39 | 28.39 | -0.49 (-1.70%) | 830,200 |
| 15 Nov 2023 | CNY | 28.79 | 28.97 | 28.64 | 28.88 | 28.88 | +0.23 (+0.80%) | 896,903 |
| 14 Nov 2023 | CNY | 28.61 | 28.83 | 28.41 | 28.65 | 28.65 | +0.05 (+0.17%) | 756,700 |
| 13 Nov 2023 | CNY | 28.3 | 28.68 | 28.17 | 28.6 | 28.6 | +0.43 (+1.53%) | 766,700 |
