| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 28.89 | 30.27 | 28.39 | 29.88 | 29.88 | +0.72 (+2.47%) | 5,917,891 |
| 20 Dec 2023 | CNY | 29.6 | 30.02 | 29.05 | 29.16 | 29.16 | -0.41 (-1.39%) | 2,961,541 |
| 19 Dec 2023 | CNY | 29.53 | 30.18 | 29.13 | 29.57 | 29.57 | +0.03 (+0.10%) | 3,358,300 |
| 18 Dec 2023 | CNY | 30.95 | 31 | 29.3 | 29.54 | 29.54 | -1.26 (-4.09%) | 5,553,762 |
| 15 Dec 2023 | CNY | 29.76 | 31.26 | 29.63 | 30.8 | 30.8 | +1.8 (+6.21%) | 10,975,341 |
| 14 Dec 2023 | CNY | 29.06 | 29.79 | 28.75 | 29 | 29 | +0.07 (+0.24%) | 5,772,462 |
| 13 Dec 2023 | CNY | 27.5 | 29.08 | 27.32 | 28.93 | 28.93 | +1.38 (+5.01%) | 5,085,553 |
| 12 Dec 2023 | CNY | 27.76 | 27.87 | 27.32 | 27.55 | 27.55 | -0.21 (-0.76%) | 1,907,950 |
| 11 Dec 2023 | CNY | 27.2 | 27.85 | 27.15 | 27.76 | 27.76 | +0.96 (+3.58%) | 2,876,809 |
| 8 Dec 2023 | CNY | 27.01 | 27.23 | 26.58 | 26.8 | 26.8 | +0.1 (+0.37%) | 1,480,850 |
| 7 Dec 2023 | CNY | 27.1 | 27.36 | 26.68 | 26.7 | 26.7 | -0.48 (-1.77%) | 1,869,189 |
| 6 Dec 2023 | CNY | 27 | 27.43 | 27 | 27.18 | 27.18 | +0.08 (+0.30%) | 1,246,034 |
| 5 Dec 2023 | CNY | 27.62 | 27.62 | 27.07 | 27.1 | 27.1 | -0.59 (-2.13%) | 1,380,600 |
| 4 Dec 2023 | CNY | 27.6 | 27.93 | 27.51 | 27.69 | 27.69 | +0.11 (+0.40%) | 1,305,400 |
| 1 Dec 2023 | CNY | 27.38 | 27.69 | 27.1 | 27.58 | 27.58 | +0.19 (+0.69%) | 1,417,962 |
| 30 Nov 2023 | CNY | 28.29 | 28.29 | 27.05 | 27.39 | 27.39 | -1 (-3.52%) | 3,395,362 |
| 29 Nov 2023 | CNY | 28.92 | 29.3 | 28.35 | 28.39 | 28.39 | -0.52 (-1.80%) | 2,657,567 |
| 28 Nov 2023 | CNY | 28.23 | 29.08 | 28.18 | 28.91 | 28.91 | +0.67 (+2.37%) | 3,524,869 |
| 27 Nov 2023 | CNY | 28.1 | 28.53 | 27.8 | 28.24 | 28.24 | +0.26 (+0.93%) | 2,614,653 |
| 24 Nov 2023 | CNY | 28.24 | 28.26 | 27.54 | 27.98 | 27.98 | -0.21 (-0.74%) | 3,019,357 |
| 23 Nov 2023 | CNY | 28 | 28.48 | 27.98 | 28.19 | 28.19 | +0.27 (+0.97%) | 3,197,253 |
| 22 Nov 2023 | CNY | 28.83 | 29.14 | 27.9 | 27.92 | 27.92 | -1.18 (-4.05%) | 4,218,859 |
| 21 Nov 2023 | CNY | 30.12 | 30.24 | 28.9 | 29.1 | 29.1 | -1.09 (-3.61%) | 5,218,300 |
| 20 Nov 2023 | CNY | 30.23 | 30.31 | 29.36 | 30.19 | 30.19 | -0.19 (-0.63%) | 4,926,742 |
| 17 Nov 2023 | CNY | 29.4 | 30.53 | 29.4 | 30.38 | 30.38 | +1.08 (+3.69%) | 8,189,225 |
| 16 Nov 2023 | CNY | 28.78 | 29.92 | 28.51 | 29.3 | 29.3 | +0.3 (+1.03%) | 5,512,182 |
| 15 Nov 2023 | CNY | 29.4 | 29.57 | 28.59 | 29 | 29 | -0.39 (-1.33%) | 4,737,920 |
| 14 Nov 2023 | CNY | 29.51 | 30.02 | 28.91 | 29.39 | 29.39 | -0.3 (-1.01%) | 4,862,476 |
| 13 Nov 2023 | CNY | 28.94 | 29.76 | 28.89 | 29.69 | 29.69 | +0.74 (+2.56%) | 3,827,539 |
| 10 Nov 2023 | CNY | 30.37 | 30.38 | 28.93 | 28.95 | 28.95 | -1.43 (-4.71%) | 3,989,746 |
