| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 24.92 | 24.92 | 24.52 | 24.65 | 24.65 | -0.41 (-1.64%) | 17,217,965 |
| 11 Dec 2023 | CNY | 25.15 | 25.19 | 24.52 | 25.06 | 25.06 | -0.39 (-1.53%) | 26,358,571 |
| 8 Dec 2023 | CNY | 25.14 | 25.45 | 25.03 | 25.45 | 25.45 | +0.32 (+1.27%) | 22,590,390 |
| 7 Dec 2023 | CNY | 24.86 | 25.2 | 24.79 | 25.13 | 25.13 | +0.19 (+0.76%) | 13,280,990 |
| 6 Dec 2023 | CNY | 25.17 | 25.33 | 24.9 | 24.94 | 24.94 | -0.31 (-1.23%) | 11,594,670 |
| 5 Dec 2023 | CNY | 25.47 | 25.67 | 25.21 | 25.25 | 25.25 | -0.36 (-1.41%) | 11,697,230 |
| 4 Dec 2023 | CNY | 25.78 | 25.85 | 25.6 | 25.61 | 25.61 | -0.1 (-0.39%) | 7,854,695 |
| 1 Dec 2023 | CNY | 25.69 | 25.85 | 25.46 | 25.71 | 25.71 | -0.07 (-0.27%) | 10,896,200 |
| 30 Nov 2023 | CNY | 25.84 | 25.87 | 25.65 | 25.78 | 25.78 | +0.13 (+0.51%) | 11,293,253 |
| 29 Nov 2023 | CNY | 25.83 | 25.91 | 25.54 | 25.65 | 25.65 | -0.16 (-0.62%) | 13,606,559 |
| 28 Nov 2023 | CNY | 26.08 | 26.25 | 25.78 | 25.81 | 25.81 | -0.17 (-0.65%) | 11,962,979 |
| 27 Nov 2023 | CNY | 25.95 | 26.1 | 25.85 | 25.98 | 25.98 | -0.2 (-0.76%) | 11,792,425 |
| 24 Nov 2023 | CNY | 26.51 | 26.58 | 26.17 | 26.18 | 26.18 | -0.46 (-1.73%) | 12,334,566 |
| 23 Nov 2023 | CNY | 26.19 | 26.66 | 26.14 | 26.64 | 26.64 | +0.25 (+0.95%) | 17,794,368 |
| 22 Nov 2023 | CNY | 26.27 | 27.06 | 26.23 | 26.39 | 26.39 | +0.07 (+0.27%) | 22,954,600 |
| 21 Nov 2023 | CNY | 26.41 | 26.87 | 26.3 | 26.32 | 26.32 | +0.11 (+0.42%) | 19,151,989 |
| 20 Nov 2023 | CNY | 26.25 | 26.33 | 25.8 | 26.21 | 26.21 | -0.12 (-0.46%) | 13,992,709 |
| 17 Nov 2023 | CNY | 26.18 | 26.4 | 26.11 | 26.33 | 26.33 | +0.15 (+0.57%) | 13,087,916 |
| 16 Nov 2023 | CNY | 26.22 | 26.73 | 26.16 | 26.18 | 26.18 | -0.24 (-0.91%) | 17,042,240 |
| 15 Nov 2023 | CNY | 26.63 | 26.95 | 26.29 | 26.42 | 26.42 | -0.04 (-0.15%) | 23,444,383 |
| 14 Nov 2023 | CNY | 26.06 | 27.4 | 25.93 | 26.46 | 26.46 | +0.46 (+1.77%) | 42,462,172 |
| 13 Nov 2023 | CNY | 26.28 | 26.29 | 25.56 | 26 | 26 | -0.27 (-1.03%) | 15,619,333 |
| 10 Nov 2023 | CNY | 26.1 | 26.38 | 25.96 | 26.27 | 26.27 | +0.13 (+0.50%) | 20,721,207 |
| 9 Nov 2023 | CNY | 25.87 | 26.25 | 25.86 | 26.14 | 26.14 | +0.03 (+0.11%) | 16,481,553 |
| 8 Nov 2023 | CNY | 26.21 | 26.36 | 25.92 | 26.11 | 26.11 | -0.3 (-1.14%) | 18,821,491 |
| 7 Nov 2023 | CNY | 26 | 26.44 | 25.86 | 26.41 | 26.41 | +0.25 (+0.96%) | 35,561,813 |
| 6 Nov 2023 | CNY | 25.8 | 26.4 | 25.25 | 26.16 | 26.16 | +1.94 (+8.01%) | 53,434,290 |
| 3 Nov 2023 | CNY | 24.08 | 24.35 | 24.05 | 24.22 | 24.22 | +0.17 (+0.71%) | 8,259,400 |
| 2 Nov 2023 | CNY | 24.36 | 24.36 | 24.05 | 24.05 | 24.05 | -0.07 (-0.29%) | 7,418,200 |
| 1 Nov 2023 | CNY | 24.34 | 24.4 | 24.08 | 24.12 | 24.12 | -0.06 (-0.25%) | 8,454,826 |
