| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 24.65 | 25.88 | 24.51 | 25.52 | 25.52 | +0.79 (+3.19%) | 8,028,836 |
| 20 Dec 2023 | CNY | 25.67 | 25.86 | 24.71 | 24.73 | 24.73 | -0.93 (-3.62%) | 7,237,969 |
| 19 Dec 2023 | CNY | 26.28 | 26.28 | 25.55 | 25.66 | 25.66 | -0.36 (-1.38%) | 7,375,998 |
| 18 Dec 2023 | CNY | 26.97 | 26.97 | 25.95 | 26.02 | 26.02 | -1.03 (-3.81%) | 7,032,516 |
| 15 Dec 2023 | CNY | 27.63 | 27.82 | 27.03 | 27.05 | 27.05 | -0.53 (-1.92%) | 4,085,634 |
| 14 Dec 2023 | CNY | 27.65 | 27.89 | 27.39 | 27.58 | 27.58 | -0.03 (-0.11%) | 3,205,160 |
| 13 Dec 2023 | CNY | 28.07 | 28.07 | 27.53 | 27.61 | 27.61 | -0.53 (-1.88%) | 5,164,670 |
| 12 Dec 2023 | CNY | 28.4 | 28.45 | 27.97 | 28.14 | 28.14 | -0.35 (-1.23%) | 2,653,234 |
| 11 Dec 2023 | CNY | 27.82 | 28.75 | 27.46 | 28.49 | 28.49 | +0.45 (+1.60%) | 5,250,526 |
| 8 Dec 2023 | CNY | 27.75 | 28.08 | 27.57 | 28.04 | 28.04 | +0.29 (+1.05%) | 4,851,040 |
| 7 Dec 2023 | CNY | 28.08 | 28.08 | 27.56 | 27.75 | 27.75 | -0.3 (-1.07%) | 3,790,525 |
| 6 Dec 2023 | CNY | 28.16 | 28.52 | 27.96 | 28.05 | 28.05 | -0.14 (-0.50%) | 3,911,260 |
| 5 Dec 2023 | CNY | 28.68 | 28.84 | 28.15 | 28.19 | 28.19 | -0.61 (-2.12%) | 5,453,864 |
| 4 Dec 2023 | CNY | 28.82 | 29.04 | 28.45 | 28.8 | 28.8 | -0.12 (-0.41%) | 4,230,786 |
| 1 Dec 2023 | CNY | 29 | 29.15 | 28.61 | 28.92 | 28.92 | -0.18 (-0.62%) | 4,462,177 |
| 30 Nov 2023 | CNY | 29 | 29.19 | 28.9 | 29.1 | 29.1 | +0.02 (+0.07%) | 3,658,815 |
| 29 Nov 2023 | CNY | 29.37 | 29.53 | 29 | 29.08 | 29.08 | -0.28 (-0.95%) | 2,838,500 |
| 28 Nov 2023 | CNY | 29.14 | 29.5 | 29.05 | 29.36 | 29.36 | +0.19 (+0.65%) | 4,579,686 |
| 27 Nov 2023 | CNY | 28.81 | 29.27 | 28.73 | 29.17 | 29.17 | +0.26 (+0.90%) | 3,750,141 |
| 24 Nov 2023 | CNY | 29.11 | 29.19 | 28.75 | 28.91 | 28.91 | -0.21 (-0.72%) | 3,432,152 |
| 23 Nov 2023 | CNY | 28.86 | 29.19 | 28.81 | 29.12 | 29.12 | +0.21 (+0.73%) | 2,670,762 |
| 22 Nov 2023 | CNY | 29.07 | 29.16 | 28.9 | 28.91 | 28.91 | -0.09 (-0.31%) | 3,781,717 |
| 21 Nov 2023 | CNY | 29.35 | 29.44 | 28.97 | 29 | 29 | -0.33 (-1.13%) | 4,067,320 |
| 20 Nov 2023 | CNY | 29.43 | 29.52 | 28.7 | 29.33 | 29.33 | -0.08 (-0.27%) | 5,961,311 |
| 17 Nov 2023 | CNY | 28.85 | 29.46 | 28.79 | 29.41 | 29.41 | +0.47 (+1.62%) | 5,285,939 |
| 16 Nov 2023 | CNY | 28.97 | 29.4 | 28.88 | 28.94 | 28.94 | -0.15 (-0.52%) | 5,650,930 |
| 15 Nov 2023 | CNY | 29.18 | 29.38 | 28.95 | 29.09 | 29.09 | +0.12 (+0.41%) | 6,035,222 |
| 14 Nov 2023 | CNY | 28.9 | 29.19 | 28.76 | 28.97 | 28.97 | +0.05 (+0.17%) | 4,437,407 |
| 13 Nov 2023 | CNY | 29.5 | 29.55 | 28.78 | 28.92 | 28.92 | -0.46 (-1.57%) | 5,665,498 |
| 10 Nov 2023 | CNY | 29.19 | 29.49 | 29.04 | 29.38 | 29.38 | +0.13 (+0.44%) | 5,102,182 |
