| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 26.62 | 26.62 | 26.08 | 26.26 | 26.26 | -0.3 (-1.13%) | 730,899 |
| 21 Dec 2023 | CNY | 26.4 | 26.66 | 25.75 | 26.56 | 26.56 | +0.16 (+0.61%) | 981,664 |
| 20 Dec 2023 | CNY | 26.37 | 26.92 | 26.37 | 26.4 | 26.4 | +0.14 (+0.53%) | 811,601 |
| 19 Dec 2023 | CNY | 26.08 | 26.48 | 25.91 | 26.26 | 26.26 | +0.15 (+0.57%) | 579,500 |
| 18 Dec 2023 | CNY | 26.5 | 26.55 | 26.08 | 26.11 | 26.11 | -0.43 (-1.62%) | 630,796 |
| 15 Dec 2023 | CNY | 26.57 | 26.77 | 26.44 | 26.54 | 26.54 | -0.03 (-0.11%) | 493,374 |
| 14 Dec 2023 | CNY | 26.63 | 26.94 | 26.51 | 26.57 | 26.57 | -0.02 (-0.08%) | 518,274 |
| 13 Dec 2023 | CNY | 26.69 | 27.01 | 26.25 | 26.59 | 26.59 | -0.06 (-0.23%) | 904,191 |
| 12 Dec 2023 | CNY | 26.96 | 26.96 | 26.42 | 26.65 | 26.65 | -0.08 (-0.30%) | 613,200 |
| 11 Dec 2023 | CNY | 26.62 | 26.92 | 26.23 | 26.73 | 26.73 | +0.12 (+0.45%) | 758,520 |
| 8 Dec 2023 | CNY | 27.6 | 27.76 | 26.61 | 26.61 | 26.61 | -0.88 (-3.20%) | 1,053,200 |
| 7 Dec 2023 | CNY | 27.97 | 27.97 | 27.31 | 27.49 | 27.49 | -0.27 (-0.97%) | 542,400 |
| 6 Dec 2023 | CNY | 27.8 | 28.15 | 27.38 | 27.76 | 27.76 | +0.23 (+0.84%) | 662,304 |
| 5 Dec 2023 | CNY | 28.22 | 28.22 | 27.5 | 27.53 | 27.53 | -0.57 (-2.03%) | 535,700 |
| 4 Dec 2023 | CNY | 28.12 | 28.44 | 28.09 | 28.1 | 28.1 | +0.13 (+0.46%) | 565,600 |
| 1 Dec 2023 | CNY | 28.2 | 28.38 | 27.86 | 27.97 | 27.97 | -0.25 (-0.89%) | 560,400 |
| 30 Nov 2023 | CNY | 28.61 | 28.8 | 27.91 | 28.22 | 28.22 | -0.4 (-1.40%) | 615,800 |
| 29 Nov 2023 | CNY | 28.82 | 28.87 | 28.46 | 28.62 | 28.62 | -0.19 (-0.66%) | 525,100 |
| 28 Nov 2023 | CNY | 28.18 | 28.87 | 28.15 | 28.81 | 28.81 | +0.56 (+1.98%) | 805,958 |
| 27 Nov 2023 | CNY | 28.45 | 28.47 | 27.9 | 28.25 | 28.25 | +0.23 (+0.82%) | 456,277 |
| 24 Nov 2023 | CNY | 28.65 | 28.65 | 27.94 | 28.02 | 28.02 | -0.61 (-2.13%) | 654,097 |
| 23 Nov 2023 | CNY | 28.03 | 28.68 | 28.03 | 28.63 | 28.63 | +0.52 (+1.85%) | 602,772 |
| 22 Nov 2023 | CNY | 28.56 | 28.78 | 28.09 | 28.11 | 28.11 | -0.49 (-1.71%) | 717,400 |
| 21 Nov 2023 | CNY | 29.11 | 29.11 | 28.51 | 28.6 | 28.6 | -0.52 (-1.79%) | 791,182 |
| 20 Nov 2023 | CNY | 28.66 | 29.15 | 28.52 | 29.12 | 29.12 | +0.54 (+1.89%) | 964,782 |
| 17 Nov 2023 | CNY | 28.42 | 28.73 | 28.23 | 28.58 | 28.58 | +0.16 (+0.56%) | 631,900 |
| 16 Nov 2023 | CNY | 28.76 | 28.86 | 28.38 | 28.42 | 28.42 | -0.48 (-1.66%) | 870,000 |
| 15 Nov 2023 | CNY | 28.81 | 29.19 | 28.55 | 28.9 | 28.9 | +0.24 (+0.84%) | 1,071,936 |
| 14 Nov 2023 | CNY | 28.71 | 28.79 | 28.34 | 28.66 | 28.66 | -0.06 (-0.21%) | 720,100 |
| 13 Nov 2023 | CNY | 28.24 | 28.78 | 28.24 | 28.72 | 28.72 | +0.31 (+1.09%) | 693,364 |
