| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 27.37 | 28.89 | 27.32 | 27.75 | 27.75 | +0.41 (+1.50%) | 4,678,857 |
| 11 Dec 2023 | CNY | 26.22 | 27.45 | 25.67 | 27.34 | 27.34 | +1.31 (+5.03%) | 4,684,917 |
| 8 Dec 2023 | CNY | 27.02 | 27.26 | 25.8 | 26.03 | 26.03 | -1.24 (-4.55%) | 3,761,180 |
| 7 Dec 2023 | CNY | 27.41 | 28.16 | 26.82 | 27.27 | 27.27 | -0.43 (-1.55%) | 5,034,723 |
| 6 Dec 2023 | CNY | 28.7 | 28.78 | 26.96 | 27.7 | 27.7 | -1.2 (-4.15%) | 7,910,778 |
| 5 Dec 2023 | CNY | 27.6 | 31.25 | 27.6 | 28.9 | 28.9 | +2.86 (+10.98%) | 8,570,421 |
| 4 Dec 2023 | CNY | 25.83 | 26.26 | 25.62 | 26.04 | 26.04 | +0.21 (+0.81%) | 1,954,360 |
| 1 Dec 2023 | CNY | 26.63 | 26.66 | 25.48 | 25.83 | 25.83 | -0.8 (-3.00%) | 2,167,540 |
| 30 Nov 2023 | CNY | 26.74 | 27.47 | 26.36 | 26.63 | 26.63 | -0.15 (-0.56%) | 3,261,091 |
| 29 Nov 2023 | CNY | 25.99 | 27.99 | 25.8 | 26.78 | 26.78 | +0.89 (+3.44%) | 3,131,929 |
| 28 Nov 2023 | CNY | 25.59 | 25.95 | 25.47 | 25.89 | 25.89 | +0.42 (+1.65%) | 599,500 |
| 27 Nov 2023 | CNY | 25.46 | 25.77 | 25.21 | 25.47 | 25.47 | +0.04 (+0.16%) | 633,700 |
| 24 Nov 2023 | CNY | 25.73 | 25.83 | 25.23 | 25.43 | 25.43 | -0.3 (-1.17%) | 750,132 |
| 23 Nov 2023 | CNY | 25.37 | 25.86 | 25.37 | 25.73 | 25.73 | +0.36 (+1.42%) | 561,300 |
| 22 Nov 2023 | CNY | 25.8 | 25.9 | 25.37 | 25.37 | 25.37 | -0.42 (-1.63%) | 490,600 |
| 21 Nov 2023 | CNY | 25.99 | 26.23 | 25.67 | 25.79 | 25.79 | -0.2 (-0.77%) | 456,580 |
| 20 Nov 2023 | CNY | 25.61 | 26.08 | 25.54 | 25.99 | 25.99 | +0.45 (+1.76%) | 552,120 |
| 17 Nov 2023 | CNY | 25.51 | 25.62 | 25.08 | 25.54 | 25.54 | +0.2 (+0.79%) | 453,547 |
| 16 Nov 2023 | CNY | 25.45 | 25.55 | 25.21 | 25.34 | 25.34 | -0.11 (-0.43%) | 549,879 |
| 15 Nov 2023 | CNY | 25.36 | 25.66 | 25.02 | 25.45 | 25.45 | +0.18 (+0.71%) | 663,599 |
| 14 Nov 2023 | CNY | 25.68 | 25.68 | 25.11 | 25.27 | 25.27 | +0.04 (+0.16%) | 609,300 |
| 13 Nov 2023 | CNY | 25.14 | 25.34 | 24.94 | 25.23 | 25.23 | +0.12 (+0.48%) | 641,950 |
| 10 Nov 2023 | CNY | 25 | 25.35 | 24.9 | 25.11 | 25.11 | +0.11 (+0.44%) | 490,067 |
| 9 Nov 2023 | CNY | 25.4 | 25.4 | 24.94 | 25 | 25 | -0.22 (-0.87%) | 627,200 |
| 8 Nov 2023 | CNY | 25.35 | 25.59 | 25.06 | 25.22 | 25.22 | -0.13 (-0.51%) | 598,760 |
| 7 Nov 2023 | CNY | 25.25 | 25.48 | 24.99 | 25.35 | 25.35 | +0.09 (+0.36%) | 761,240 |
| 6 Nov 2023 | CNY | 25.15 | 25.33 | 24.89 | 25.26 | 25.26 | +0.37 (+1.49%) | 629,142 |
| 3 Nov 2023 | CNY | 24.71 | 24.99 | 24.21 | 24.89 | 24.89 | +0.44 (+1.80%) | 676,842 |
| 2 Nov 2023 | CNY | 24.57 | 24.84 | 24.43 | 24.45 | 24.45 | -0.19 (-0.77%) | 658,760 |
| 1 Nov 2023 | CNY | 24.49 | 24.69 | 24.29 | 24.64 | 24.64 | +0.15 (+0.61%) | 604,900 |
