| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 25.19 | 25.19 | 24.79 | 24.96 | 24.96 | -0.2 (-0.79%) | 4,646,828 |
| 26 Dec 2023 | CNY | 25.41 | 25.41 | 24.83 | 25.16 | 25.16 | -0.17 (-0.67%) | 3,520,622 |
| 25 Dec 2023 | CNY | 24.86 | 25.38 | 24.79 | 25.33 | 25.33 | +0.47 (+1.89%) | 4,584,300 |
| 22 Dec 2023 | CNY | 24.87 | 25 | 24.36 | 24.86 | 24.86 | 0.0 (0.0%) | 6,774,797 |
| 21 Dec 2023 | CNY | 25.12 | 25.2 | 24.66 | 24.86 | 24.86 | -0.35 (-1.39%) | 5,988,780 |
| 20 Dec 2023 | CNY | 25.35 | 25.42 | 25.08 | 25.21 | 25.21 | -0.11 (-0.43%) | 2,653,039 |
| 19 Dec 2023 | CNY | 25.2 | 25.34 | 24.99 | 25.32 | 25.32 | +0.16 (+0.64%) | 3,259,127 |
| 18 Dec 2023 | CNY | 25.43 | 25.47 | 25.13 | 25.16 | 25.16 | -0.27 (-1.06%) | 4,463,640 |
| 15 Dec 2023 | CNY | 25.56 | 25.74 | 25.34 | 25.43 | 25.43 | -0.19 (-0.74%) | 4,421,683 |
| 14 Dec 2023 | CNY | 26.01 | 26.18 | 25.54 | 25.62 | 25.62 | -0.45 (-1.73%) | 4,546,395 |
| 13 Dec 2023 | CNY | 26.3 | 26.54 | 26.03 | 26.07 | 26.07 | -0.26 (-0.99%) | 4,844,713 |
| 12 Dec 2023 | CNY | 25.91 | 26.4 | 25.8 | 26.33 | 26.33 | +0.42 (+1.62%) | 6,620,617 |
| 11 Dec 2023 | CNY | 25.39 | 26 | 25.23 | 25.91 | 25.91 | +0.43 (+1.69%) | 7,099,868 |
| 8 Dec 2023 | CNY | 25.4 | 25.82 | 25.23 | 25.48 | 25.48 | +0.15 (+0.59%) | 7,796,450 |
| 7 Dec 2023 | CNY | 25.5 | 25.6 | 25.12 | 25.33 | 25.33 | -0.15 (-0.59%) | 4,808,500 |
| 6 Dec 2023 | CNY | 25.38 | 25.74 | 25.22 | 25.48 | 25.48 | +0.15 (+0.59%) | 4,998,803 |
| 5 Dec 2023 | CNY | 25.66 | 25.88 | 25.3 | 25.33 | 25.33 | -0.36 (-1.40%) | 5,902,345 |
| 4 Dec 2023 | CNY | 26.29 | 26.3 | 25.67 | 25.69 | 25.69 | -0.61 (-2.32%) | 5,947,900 |
| 1 Dec 2023 | CNY | 26.39 | 26.58 | 26.14 | 26.3 | 26.3 | -0.06 (-0.23%) | 4,625,456 |
| 30 Nov 2023 | CNY | 26.48 | 26.7 | 26.18 | 26.36 | 26.36 | -0.16 (-0.60%) | 4,176,714 |
| 29 Nov 2023 | CNY | 26.66 | 26.77 | 26.47 | 26.52 | 26.52 | -0.14 (-0.53%) | 3,426,700 |
| 28 Nov 2023 | CNY | 26.43 | 26.86 | 26.08 | 26.66 | 26.66 | +0.22 (+0.83%) | 6,384,049 |
| 27 Nov 2023 | CNY | 26.38 | 26.54 | 26.24 | 26.44 | 26.44 | +0.13 (+0.49%) | 5,729,644 |
| 24 Nov 2023 | CNY | 26.26 | 26.35 | 26.06 | 26.31 | 26.31 | +0.07 (+0.27%) | 3,955,996 |
| 23 Nov 2023 | CNY | 25.88 | 26.27 | 25.87 | 26.24 | 26.24 | +0.36 (+1.39%) | 3,728,332 |
| 22 Nov 2023 | CNY | 26.11 | 26.24 | 25.85 | 25.88 | 25.88 | -0.24 (-0.92%) | 4,835,091 |
| 21 Nov 2023 | CNY | 26.36 | 26.45 | 26.1 | 26.12 | 26.12 | -0.37 (-1.40%) | 4,790,725 |
| 20 Nov 2023 | CNY | 26.04 | 26.62 | 26.03 | 26.49 | 26.49 | +0.4 (+1.53%) | 6,915,545 |
| 17 Nov 2023 | CNY | 25.95 | 26.28 | 25.87 | 26.09 | 26.09 | +0.09 (+0.35%) | 4,378,502 |
| 16 Nov 2023 | CNY | 26.3 | 26.45 | 25.95 | 26 | 26 | -0.3 (-1.14%) | 3,880,100 |
