| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 25.07 | 25.55 | 24.7 | 25.38 | 25.38 | +0.31 (+1.24%) | 1,305,600 |
| 20 Dec 2023 | CNY | 25.61 | 25.68 | 25.03 | 25.07 | 25.07 | -0.38 (-1.49%) | 869,580 |
| 19 Dec 2023 | CNY | 25.28 | 25.55 | 25.1 | 25.45 | 25.45 | +0.17 (+0.67%) | 771,340 |
| 18 Dec 2023 | CNY | 25.64 | 25.67 | 25.22 | 25.28 | 25.28 | -0.36 (-1.40%) | 935,260 |
| 15 Dec 2023 | CNY | 25.8 | 26.2 | 25.57 | 25.64 | 25.64 | -0.11 (-0.43%) | 1,010,352 |
| 14 Dec 2023 | CNY | 25.99 | 26.26 | 25.75 | 25.75 | 25.75 | -0.24 (-0.92%) | 636,507 |
| 13 Dec 2023 | CNY | 26.16 | 26.37 | 25.7 | 25.99 | 25.99 | -0.04 (-0.15%) | 925,126 |
| 12 Dec 2023 | CNY | 26.11 | 26.27 | 25.8 | 26.03 | 26.03 | -0.17 (-0.65%) | 1,114,765 |
| 11 Dec 2023 | CNY | 25.9 | 26.23 | 25.49 | 26.2 | 26.2 | +0.21 (+0.81%) | 1,274,207 |
| 8 Dec 2023 | CNY | 26.17 | 26.4 | 25.9 | 25.99 | 25.99 | -0.22 (-0.84%) | 1,167,341 |
| 7 Dec 2023 | CNY | 26.35 | 26.47 | 25.98 | 26.21 | 26.21 | -0.08 (-0.30%) | 1,241,580 |
| 6 Dec 2023 | CNY | 26.1 | 26.56 | 26.01 | 26.29 | 26.29 | +0.13 (+0.50%) | 1,066,660 |
| 5 Dec 2023 | CNY | 26.52 | 26.7 | 26.16 | 26.16 | 26.16 | -0.44 (-1.65%) | 1,176,814 |
| 4 Dec 2023 | CNY | 26.85 | 27.1 | 26.45 | 26.6 | 26.6 | -0.22 (-0.82%) | 1,222,560 |
| 1 Dec 2023 | CNY | 26.78 | 26.98 | 26.34 | 26.82 | 26.82 | +0.12 (+0.45%) | 1,076,270 |
| 30 Nov 2023 | CNY | 26.91 | 26.99 | 26.31 | 26.7 | 26.7 | -0.21 (-0.78%) | 1,090,655 |
| 29 Nov 2023 | CNY | 26.99 | 27.33 | 26.88 | 26.91 | 26.91 | -0.08 (-0.30%) | 1,017,400 |
| 28 Nov 2023 | CNY | 26.51 | 27.08 | 26.51 | 26.99 | 26.99 | +0.29 (+1.09%) | 1,340,099 |
| 27 Nov 2023 | CNY | 26.23 | 26.73 | 26.23 | 26.7 | 26.7 | +0.4 (+1.52%) | 1,155,504 |
| 24 Nov 2023 | CNY | 27 | 27.03 | 26.21 | 26.3 | 26.3 | -0.77 (-2.84%) | 1,341,740 |
| 23 Nov 2023 | CNY | 26.76 | 27.13 | 26.63 | 27.07 | 27.07 | +0.31 (+1.16%) | 1,117,381 |
| 22 Nov 2023 | CNY | 27.04 | 27.27 | 26.74 | 26.76 | 26.76 | -0.31 (-1.15%) | 1,690,858 |
| 21 Nov 2023 | CNY | 27.74 | 27.74 | 27.03 | 27.07 | 27.07 | -0.38 (-1.38%) | 1,577,840 |
| 20 Nov 2023 | CNY | 27.16 | 27.47 | 27.02 | 27.45 | 27.45 | +0.3 (+1.10%) | 1,567,131 |
| 17 Nov 2023 | CNY | 27 | 27.19 | 26.95 | 27.15 | 27.15 | +0.11 (+0.41%) | 1,233,722 |
| 16 Nov 2023 | CNY | 27.19 | 27.24 | 27.01 | 27.04 | 27.04 | -0.26 (-0.95%) | 1,188,342 |
| 15 Nov 2023 | CNY | 27.3 | 27.44 | 27.12 | 27.3 | 27.3 | +0.13 (+0.48%) | 1,508,260 |
| 14 Nov 2023 | CNY | 27.36 | 27.39 | 26.96 | 27.17 | 27.17 | -0.06 (-0.22%) | 1,635,197 |
| 13 Nov 2023 | CNY | 26.8 | 27.25 | 26.8 | 27.23 | 27.23 | +0.48 (+1.79%) | 1,748,260 |
| 10 Nov 2023 | CNY | 26.89 | 26.98 | 26.53 | 26.75 | 26.75 | -0.25 (-0.93%) | 1,612,239 |
