| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 24.28 | 24.28 | 23.26 | 23.47 | 23.47 | -1.02 (-4.16%) | 3,812,350 |
| 25 Dec 2023 | CNY | 24.2 | 24.67 | 24.07 | 24.49 | 24.49 | +0.26 (+1.07%) | 2,617,642 |
| 22 Dec 2023 | CNY | 24.75 | 24.81 | 24.18 | 24.23 | 24.23 | -0.47 (-1.90%) | 3,033,395 |
| 21 Dec 2023 | CNY | 24.51 | 24.92 | 24.28 | 24.7 | 24.7 | -0.03 (-0.12%) | 3,355,432 |
| 20 Dec 2023 | CNY | 24.99 | 25.68 | 24.7 | 24.73 | 24.73 | -0.26 (-1.04%) | 4,449,400 |
| 19 Dec 2023 | CNY | 24.81 | 25.06 | 24.6 | 24.99 | 24.99 | +0.09 (+0.36%) | 2,398,987 |
| 18 Dec 2023 | CNY | 25.39 | 25.57 | 24.73 | 24.9 | 24.9 | -0.55 (-2.16%) | 3,033,055 |
| 15 Dec 2023 | CNY | 25.62 | 25.77 | 25.32 | 25.45 | 25.45 | -0.18 (-0.70%) | 2,004,038 |
| 14 Dec 2023 | CNY | 26.03 | 26.47 | 25.6 | 25.63 | 25.63 | -0.4 (-1.54%) | 2,655,553 |
| 13 Dec 2023 | CNY | 26.61 | 26.63 | 26 | 26.03 | 26.03 | -0.31 (-1.18%) | 2,870,415 |
| 12 Dec 2023 | CNY | 26.05 | 26.99 | 26.01 | 26.34 | 26.34 | +0.15 (+0.57%) | 3,984,183 |
| 11 Dec 2023 | CNY | 25.41 | 26.24 | 25.2 | 26.19 | 26.19 | +0.63 (+2.46%) | 3,744,746 |
| 8 Dec 2023 | CNY | 25.5 | 25.94 | 25.41 | 25.56 | 25.56 | +0.01 (+0.04%) | 2,770,600 |
| 7 Dec 2023 | CNY | 25.37 | 25.85 | 25.27 | 25.55 | 25.55 | +0.15 (+0.59%) | 2,604,162 |
| 6 Dec 2023 | CNY | 25.27 | 25.7 | 25.1 | 25.4 | 25.4 | +0.14 (+0.55%) | 2,970,464 |
| 5 Dec 2023 | CNY | 25.96 | 25.96 | 25.25 | 25.26 | 25.26 | -0.77 (-2.96%) | 3,143,784 |
| 4 Dec 2023 | CNY | 26.03 | 26.58 | 25.93 | 26.03 | 26.03 | -0.05 (-0.19%) | 4,037,631 |
| 1 Dec 2023 | CNY | 25.22 | 26.2 | 25.05 | 26.08 | 26.08 | +0.76 (+3.00%) | 4,461,579 |
| 30 Nov 2023 | CNY | 25.5 | 25.62 | 25.16 | 25.32 | 25.32 | -0.08 (-0.31%) | 3,539,145 |
| 29 Nov 2023 | CNY | 25.7 | 26.05 | 25.35 | 25.4 | 25.4 | -0.4 (-1.55%) | 3,355,914 |
| 28 Nov 2023 | CNY | 25.13 | 25.81 | 24.77 | 25.8 | 25.8 | +0.76 (+3.04%) | 6,709,262 |
| 27 Nov 2023 | CNY | 25.48 | 25.8 | 24.92 | 25.04 | 25.04 | -0.77 (-2.98%) | 8,723,365 |
| 24 Nov 2023 | CNY | 27 | 27.58 | 25.48 | 25.81 | 25.81 | -4.74 (-15.52%) | 13,795,065 |
| 23 Nov 2023 | CNY | 30.97 | 31.66 | 30.2 | 30.55 | 30.55 | -0.19 (-0.62%) | 3,191,231 |
| 22 Nov 2023 | CNY | 31 | 31.99 | 30.74 | 30.74 | 30.74 | -0.44 (-1.41%) | 2,483,000 |
| 21 Nov 2023 | CNY | 31.91 | 32.08 | 31 | 31.18 | 31.18 | -0.88 (-2.74%) | 2,792,874 |
| 20 Nov 2023 | CNY | 30.85 | 32.26 | 30.81 | 32.06 | 32.06 | +1.27 (+4.12%) | 3,632,944 |
| 17 Nov 2023 | CNY | 30.69 | 30.95 | 30.55 | 30.79 | 30.79 | 0.0 (0.0%) | 1,562,445 |
| 16 Nov 2023 | CNY | 30.86 | 31.48 | 30.71 | 30.79 | 30.79 | -0.15 (-0.48%) | 1,473,338 |
| 15 Nov 2023 | CNY | 31.39 | 31.4 | 30.82 | 30.94 | 30.94 | -0.1 (-0.32%) | 1,331,061 |
