| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 31.55 | 31.6 | 30.03 | 30.91 | 30.91 | -1.25 (-3.89%) | 6,273,324 |
| 25 Dec 2023 | CNY | 30.77 | 32.7 | 30.77 | 32.16 | 32.16 | +1.24 (+4.01%) | 8,058,840 |
| 22 Dec 2023 | CNY | 30.5 | 32.89 | 29.87 | 30.92 | 30.92 | +0.47 (+1.54%) | 9,284,444 |
| 21 Dec 2023 | CNY | 30.22 | 30.82 | 29.45 | 30.45 | 30.45 | -0.18 (-0.59%) | 4,078,007 |
| 20 Dec 2023 | CNY | 29.97 | 31.88 | 29.79 | 30.63 | 30.63 | +0.46 (+1.52%) | 6,207,100 |
| 19 Dec 2023 | CNY | 29.06 | 30.35 | 28.52 | 30.17 | 30.17 | +1.37 (+4.76%) | 3,521,254 |
| 18 Dec 2023 | CNY | 29.7 | 29.78 | 28.72 | 28.8 | 28.8 | -0.88 (-2.96%) | 1,968,080 |
| 15 Dec 2023 | CNY | 29.75 | 29.97 | 28.88 | 29.68 | 29.68 | -0.02 (-0.07%) | 2,638,361 |
| 14 Dec 2023 | CNY | 30.65 | 30.79 | 29.57 | 29.7 | 29.7 | -0.78 (-2.56%) | 3,544,360 |
| 13 Dec 2023 | CNY | 31.6 | 31.67 | 30.39 | 30.48 | 30.48 | -1.19 (-3.76%) | 4,871,699 |
| 12 Dec 2023 | CNY | 32 | 32.5 | 31.41 | 31.67 | 31.67 | -0.51 (-1.58%) | 5,297,681 |
| 11 Dec 2023 | CNY | 30.27 | 32.38 | 29.55 | 32.18 | 32.18 | +1.91 (+6.31%) | 7,836,127 |
| 8 Dec 2023 | CNY | 29.99 | 30.95 | 29.61 | 30.27 | 30.27 | +0.35 (+1.17%) | 3,317,156 |
| 7 Dec 2023 | CNY | 29 | 30.11 | 28.96 | 29.92 | 29.92 | +0.79 (+2.71%) | 2,198,815 |
| 6 Dec 2023 | CNY | 28.91 | 29.66 | 28.63 | 29.13 | 29.13 | -0.05 (-0.17%) | 1,791,709 |
| 5 Dec 2023 | CNY | 30.06 | 30.68 | 29.13 | 29.18 | 29.18 | -1.05 (-3.47%) | 2,461,860 |
| 4 Dec 2023 | CNY | 29.35 | 31.18 | 29.04 | 30.23 | 30.23 | +0.96 (+3.28%) | 3,459,017 |
| 1 Dec 2023 | CNY | 28.39 | 29.33 | 28.32 | 29.27 | 29.27 | +0.89 (+3.14%) | 1,660,352 |
| 30 Nov 2023 | CNY | 28.95 | 28.95 | 28.1 | 28.38 | 28.38 | -0.34 (-1.18%) | 1,212,635 |
| 29 Nov 2023 | CNY | 29.23 | 29.25 | 28.6 | 28.72 | 28.72 | -0.44 (-1.51%) | 906,240 |
| 28 Nov 2023 | CNY | 28.9 | 29.45 | 28.43 | 29.16 | 29.16 | +0.27 (+0.93%) | 1,164,493 |
| 27 Nov 2023 | CNY | 28.86 | 29.39 | 28.7 | 28.89 | 28.89 | +0.04 (+0.14%) | 1,007,237 |
| 24 Nov 2023 | CNY | 30.07 | 30.07 | 28.8 | 28.85 | 28.85 | -1.21 (-4.03%) | 1,612,940 |
| 23 Nov 2023 | CNY | 30.12 | 30.3 | 29.46 | 30.06 | 30.06 | -0.02 (-0.07%) | 1,252,697 |
| 22 Nov 2023 | CNY | 30.41 | 30.86 | 30.05 | 30.08 | 30.08 | -0.29 (-0.95%) | 1,316,920 |
| 21 Nov 2023 | CNY | 31 | 31.35 | 30.36 | 30.37 | 30.37 | -0.59 (-1.91%) | 1,590,180 |
| 20 Nov 2023 | CNY | 30.8 | 30.96 | 30.36 | 30.96 | 30.96 | +0.27 (+0.88%) | 1,100,891 |
| 17 Nov 2023 | CNY | 30.6 | 30.98 | 30.42 | 30.69 | 30.69 | 0.0 (0.0%) | 1,001,835 |
| 16 Nov 2023 | CNY | 31 | 31.22 | 30.68 | 30.69 | 30.69 | -0.31 (-1%) | 1,035,249 |
| 15 Nov 2023 | CNY | 31.5 | 31.58 | 30.92 | 31 | 31 | -0.42 (-1.34%) | 1,414,017 |
