| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 25.57 | 25.97 | 25.4 | 25.65 | 25.65 | +0.22 (+0.87%) | 624,826 |
| 13 Dec 2023 | CNY | 26.11 | 26.12 | 25.43 | 25.43 | 25.43 | -0.78 (-2.98%) | 908,100 |
| 12 Dec 2023 | CNY | 25.6 | 26.3 | 25.51 | 26.21 | 26.21 | +0.42 (+1.63%) | 649,138 |
| 11 Dec 2023 | CNY | 25.48 | 25.8 | 25 | 25.79 | 25.79 | +0.14 (+0.55%) | 770,545 |
| 8 Dec 2023 | CNY | 25.91 | 26.17 | 25.5 | 25.65 | 25.65 | -0.39 (-1.50%) | 728,796 |
| 7 Dec 2023 | CNY | 26.28 | 26.32 | 25.75 | 26.04 | 26.04 | -0.36 (-1.36%) | 1,007,276 |
| 6 Dec 2023 | CNY | 26.42 | 26.76 | 26.28 | 26.4 | 26.4 | -0.02 (-0.08%) | 879,608 |
| 5 Dec 2023 | CNY | 26.39 | 26.84 | 26.22 | 26.42 | 26.42 | -0.08 (-0.30%) | 907,837 |
| 4 Dec 2023 | CNY | 26.42 | 26.67 | 26.21 | 26.5 | 26.5 | +0.07 (+0.26%) | 718,877 |
| 1 Dec 2023 | CNY | 26.36 | 26.58 | 26.14 | 26.43 | 26.43 | +0.07 (+0.27%) | 645,200 |
| 30 Nov 2023 | CNY | 26.58 | 26.76 | 26.1 | 26.36 | 26.36 | -0.28 (-1.05%) | 995,417 |
| 29 Nov 2023 | CNY | 27.12 | 27.21 | 26.6 | 26.64 | 26.64 | -0.49 (-1.81%) | 902,505 |
| 28 Nov 2023 | CNY | 27.16 | 27.47 | 26.73 | 27.13 | 27.13 | -0.14 (-0.51%) | 1,521,073 |
| 27 Nov 2023 | CNY | 26.5 | 27.36 | 26.06 | 27.27 | 27.27 | +0.64 (+2.40%) | 2,074,313 |
| 24 Nov 2023 | CNY | 27 | 27.1 | 26.48 | 26.63 | 26.63 | -0.4 (-1.48%) | 1,040,196 |
| 23 Nov 2023 | CNY | 26.2 | 27.23 | 25.95 | 27.03 | 27.03 | +1.02 (+3.92%) | 2,015,039 |
| 22 Nov 2023 | CNY | 26.75 | 26.75 | 26 | 26.01 | 26.01 | -0.89 (-3.31%) | 1,217,076 |
| 21 Nov 2023 | CNY | 26.55 | 27.1 | 26.48 | 26.9 | 26.9 | +0.46 (+1.74%) | 1,829,848 |
| 20 Nov 2023 | CNY | 26.29 | 26.49 | 26.15 | 26.44 | 26.44 | +0.12 (+0.46%) | 751,798 |
| 17 Nov 2023 | CNY | 26.36 | 26.55 | 26.1 | 26.32 | 26.32 | -0.07 (-0.27%) | 561,556 |
| 16 Nov 2023 | CNY | 26.62 | 26.62 | 26.16 | 26.39 | 26.39 | -0.23 (-0.86%) | 1,064,437 |
| 15 Nov 2023 | CNY | 26.49 | 26.87 | 26.41 | 26.62 | 26.62 | +0.23 (+0.87%) | 740,508 |
| 14 Nov 2023 | CNY | 26.21 | 26.53 | 26.1 | 26.39 | 26.39 | +0.12 (+0.46%) | 596,796 |
| 13 Nov 2023 | CNY | 26.26 | 26.47 | 26.14 | 26.27 | 26.27 | +0.01 (+0.04%) | 614,620 |
| 10 Nov 2023 | CNY | 26.19 | 26.32 | 25.93 | 26.26 | 26.26 | -0.05 (-0.19%) | 600,000 |
| 9 Nov 2023 | CNY | 26.24 | 26.42 | 26.15 | 26.31 | 26.31 | -0.01 (-0.04%) | 624,757 |
| 8 Nov 2023 | CNY | 26.52 | 26.52 | 26.01 | 26.32 | 26.32 | -0.25 (-0.94%) | 1,520,177 |
| 7 Nov 2023 | CNY | 26.85 | 26.89 | 26.2 | 26.57 | 26.57 | -0.34 (-1.26%) | 1,672,428 |
| 6 Nov 2023 | CNY | 26.48 | 27.15 | 26.26 | 26.91 | 26.91 | +0.43 (+1.62%) | 1,422,665 |
| 3 Nov 2023 | CNY | 26.47 | 26.65 | 26.27 | 26.48 | 26.48 | +0.22 (+0.84%) | 700,099 |
