| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | CNY | 26.2 | 26.29 | 25.61 | 25.75 | 25.75 | -0.4 (-1.53%) | 10,075,306 |
| 14 Dec 2023 | CNY | 26.46 | 26.68 | 26 | 26.15 | 26.15 | -0.15 (-0.57%) | 8,112,543 |
| 13 Dec 2023 | CNY | 26.46 | 26.49 | 26.09 | 26.3 | 26.3 | -0.07 (-0.27%) | 11,392,009 |
| 12 Dec 2023 | CNY | 26.75 | 26.78 | 26.24 | 26.37 | 26.37 | -0.26 (-0.98%) | 8,122,089 |
| 11 Dec 2023 | CNY | 26.4 | 26.76 | 26.29 | 26.63 | 26.63 | +0.2 (+0.76%) | 10,623,667 |
| 8 Dec 2023 | CNY | 26.12 | 26.67 | 26.12 | 26.43 | 26.43 | -0.05 (-0.19%) | 9,757,237 |
| 7 Dec 2023 | CNY | 26.5 | 26.69 | 26.21 | 26.48 | 26.48 | -0.27 (-1.01%) | 15,679,380 |
| 6 Dec 2023 | CNY | 26.78 | 27 | 26.44 | 26.75 | 26.75 | -0.12 (-0.45%) | 13,653,748 |
| 5 Dec 2023 | CNY | 26.14 | 27.36 | 26.07 | 26.87 | 26.87 | +0.65 (+2.48%) | 23,339,068 |
| 4 Dec 2023 | CNY | 26.62 | 27 | 25.99 | 26.22 | 26.22 | -0.34 (-1.28%) | 16,118,517 |
| 1 Dec 2023 | CNY | 26.41 | 26.72 | 26.19 | 26.56 | 26.56 | -0.06 (-0.23%) | 14,568,720 |
| 30 Nov 2023 | CNY | 25.41 | 26.78 | 25.31 | 26.62 | 26.62 | +1.34 (+5.30%) | 34,765,640 |
| 29 Nov 2023 | CNY | 26.2 | 26.5 | 25.03 | 25.28 | 25.28 | -0.98 (-3.73%) | 42,174,785 |
| 28 Nov 2023 | CNY | 24.23 | 26.76 | 24 | 26.26 | 26.26 | +1.93 (+7.93%) | 40,756,231 |
| 27 Nov 2023 | CNY | 23.81 | 24.5 | 23.66 | 24.33 | 24.33 | +0.52 (+2.18%) | 16,191,044 |
| 24 Nov 2023 | CNY | 23.84 | 23.98 | 23.65 | 23.81 | 23.81 | -0.12 (-0.50%) | 5,951,474 |
| 23 Nov 2023 | CNY | 23.84 | 23.97 | 23.72 | 23.93 | 23.93 | +0.14 (+0.59%) | 5,055,003 |
| 22 Nov 2023 | CNY | 23.71 | 24.05 | 23.56 | 23.79 | 23.79 | +0.09 (+0.38%) | 7,438,402 |
| 21 Nov 2023 | CNY | 23.8 | 24.08 | 23.66 | 23.7 | 23.7 | -0.1 (-0.42%) | 8,779,626 |
| 20 Nov 2023 | CNY | 23.59 | 24 | 23.5 | 23.8 | 23.8 | +0.23 (+0.98%) | 11,286,000 |
| 17 Nov 2023 | CNY | 23.18 | 23.7 | 23.08 | 23.57 | 23.57 | +0.38 (+1.64%) | 9,450,466 |
| 16 Nov 2023 | CNY | 23.44 | 23.51 | 23.1 | 23.19 | 23.19 | -0.3 (-1.28%) | 7,242,063 |
| 15 Nov 2023 | CNY | 23.52 | 23.68 | 23.19 | 23.49 | 23.49 | +0.11 (+0.47%) | 13,496,520 |
| 14 Nov 2023 | CNY | 23.86 | 23.95 | 23.37 | 23.38 | 23.38 | -0.44 (-1.85%) | 12,006,323 |
| 13 Nov 2023 | CNY | 24.37 | 24.48 | 23.7 | 23.82 | 23.82 | -0.46 (-1.89%) | 13,735,364 |
| 10 Nov 2023 | CNY | 24 | 24.74 | 23.84 | 24.28 | 24.28 | +0.21 (+0.87%) | 11,352,016 |
| 9 Nov 2023 | CNY | 24.48 | 24.89 | 23.85 | 24.07 | 24.07 | -0.4 (-1.63%) | 10,452,942 |
| 8 Nov 2023 | CNY | 23.8 | 24.65 | 23.79 | 24.47 | 24.47 | +0.62 (+2.60%) | 19,173,605 |
| 7 Nov 2023 | CNY | 23.9 | 24.09 | 23.7 | 23.85 | 23.85 | -0.11 (-0.46%) | 7,595,663 |
| 6 Nov 2023 | CNY | 23.5 | 24.15 | 23.46 | 23.96 | 23.96 | +0.68 (+2.92%) | 14,758,451 |
