| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 27.94 | 28.13 | 27.48 | 27.67 | 27.67 | -0.33 (-1.18%) | 21,453,115 |
| 21 Dec 2023 | CNY | 27.25 | 28.13 | 27.11 | 28 | 28 | +0.59 (+2.15%) | 27,835,169 |
| 20 Dec 2023 | CNY | 28.55 | 28.62 | 27.4 | 27.41 | 27.41 | -1.25 (-4.36%) | 30,614,280 |
| 19 Dec 2023 | CNY | 28.48 | 28.81 | 28.27 | 28.66 | 28.66 | +0.17 (+0.60%) | 15,010,100 |
| 18 Dec 2023 | CNY | 28.55 | 29.18 | 28.3 | 28.49 | 28.49 | -0.28 (-0.97%) | 16,045,350 |
| 15 Dec 2023 | CNY | 29.32 | 29.36 | 28.71 | 28.77 | 28.77 | -0.4 (-1.37%) | 18,555,582 |
| 14 Dec 2023 | CNY | 29.6 | 29.87 | 29.15 | 29.17 | 29.17 | -0.17 (-0.58%) | 15,548,213 |
| 13 Dec 2023 | CNY | 29.78 | 30.16 | 29.33 | 29.34 | 29.34 | -0.38 (-1.28%) | 23,586,296 |
| 12 Dec 2023 | CNY | 30.17 | 30.24 | 29.56 | 29.72 | 29.72 | -0.49 (-1.62%) | 22,322,928 |
| 11 Dec 2023 | CNY | 29.38 | 30.39 | 28.88 | 30.21 | 30.21 | +0.75 (+2.55%) | 27,356,704 |
| 8 Dec 2023 | CNY | 29.07 | 29.74 | 29.04 | 29.46 | 29.46 | +0.32 (+1.10%) | 22,322,371 |
| 7 Dec 2023 | CNY | 29.1 | 29.37 | 28.7 | 29.14 | 29.14 | 0.0 (0.0%) | 20,065,763 |
| 6 Dec 2023 | CNY | 29.4 | 29.5 | 28.73 | 29.14 | 29.14 | -0.25 (-0.85%) | 25,641,271 |
| 5 Dec 2023 | CNY | 30.49 | 30.5 | 29.39 | 29.39 | 29.39 | -1.19 (-3.89%) | 23,884,797 |
| 4 Dec 2023 | CNY | 30.61 | 30.86 | 30.41 | 30.58 | 30.58 | -0.18 (-0.59%) | 17,071,708 |
| 1 Dec 2023 | CNY | 30.02 | 30.92 | 29.94 | 30.76 | 30.76 | +0.73 (+2.43%) | 18,677,952 |
| 30 Nov 2023 | CNY | 30.31 | 30.5 | 29.84 | 30.03 | 30.03 | -0.32 (-1.05%) | 13,359,883 |
| 29 Nov 2023 | CNY | 30.84 | 30.98 | 30.3 | 30.35 | 30.35 | -0.49 (-1.59%) | 13,396,144 |
| 28 Nov 2023 | CNY | 30.79 | 31.03 | 30.52 | 30.84 | 30.84 | +0.04 (+0.13%) | 11,308,551 |
| 27 Nov 2023 | CNY | 31.05 | 31.19 | 30.61 | 30.8 | 30.8 | -0.33 (-1.06%) | 12,743,175 |
| 24 Nov 2023 | CNY | 31.85 | 31.85 | 31.07 | 31.13 | 31.13 | -0.71 (-2.23%) | 15,131,781 |
| 23 Nov 2023 | CNY | 31.82 | 31.98 | 31.21 | 31.84 | 31.84 | -0.12 (-0.38%) | 16,521,114 |
| 22 Nov 2023 | CNY | 32.3 | 32.66 | 31.88 | 31.96 | 31.96 | -0.49 (-1.51%) | 14,084,251 |
| 21 Nov 2023 | CNY | 32.88 | 33.04 | 32.32 | 32.45 | 32.45 | -0.31 (-0.95%) | 16,002,672 |
| 20 Nov 2023 | CNY | 32.5 | 33.1 | 32.1 | 32.76 | 32.76 | +0.26 (+0.80%) | 23,775,974 |
| 17 Nov 2023 | CNY | 32.9 | 33.41 | 32.35 | 32.5 | 32.5 | -0.65 (-1.96%) | 30,080,536 |
| 16 Nov 2023 | CNY | 33.35 | 33.77 | 33.12 | 33.15 | 33.15 | -0.35 (-1.04%) | 15,753,323 |
| 15 Nov 2023 | CNY | 34.21 | 34.34 | 33.44 | 33.5 | 33.5 | -0.3 (-0.89%) | 24,049,048 |
| 14 Nov 2023 | CNY | 33.31 | 34.08 | 33.11 | 33.8 | 33.8 | +0.38 (+1.14%) | 27,454,035 |
| 13 Nov 2023 | CNY | 33.33 | 34.07 | 33 | 33.42 | 33.42 | +0.82 (+2.52%) | 36,305,130 |
