| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 27.2 | 29.91 | 27.2 | 29.91 | 29.91 | +2.72 (+10.00%) | 10,607,310 |
| 21 Dec 2023 | CNY | 26.82 | 27.28 | 26.08 | 27.19 | 27.19 | +0.47 (+1.76%) | 3,750,761 |
| 20 Dec 2023 | CNY | 26.6 | 27.47 | 26.58 | 26.72 | 26.72 | +0.13 (+0.49%) | 3,203,727 |
| 19 Dec 2023 | CNY | 26.5 | 26.74 | 26.32 | 26.59 | 26.59 | +0.04 (+0.15%) | 1,627,833 |
| 18 Dec 2023 | CNY | 27.14 | 27.19 | 26.46 | 26.55 | 26.55 | -0.65 (-2.39%) | 2,474,393 |
| 15 Dec 2023 | CNY | 27.49 | 27.59 | 26.98 | 27.2 | 27.2 | -0.1 (-0.37%) | 2,370,584 |
| 14 Dec 2023 | CNY | 28.2 | 28.33 | 27.3 | 27.3 | 27.3 | -0.9 (-3.19%) | 4,108,475 |
| 13 Dec 2023 | CNY | 28.18 | 28.65 | 27.97 | 28.2 | 28.2 | -0.03 (-0.11%) | 2,576,692 |
| 12 Dec 2023 | CNY | 28.3 | 28.38 | 27.97 | 28.23 | 28.23 | -0.15 (-0.53%) | 2,138,341 |
| 11 Dec 2023 | CNY | 27.9 | 28.41 | 27.74 | 28.38 | 28.38 | +0.22 (+0.78%) | 2,481,148 |
| 8 Dec 2023 | CNY | 28.6 | 28.87 | 28.1 | 28.16 | 28.16 | -0.46 (-1.61%) | 2,928,799 |
| 7 Dec 2023 | CNY | 29.35 | 29.49 | 28.6 | 28.62 | 28.62 | -0.7 (-2.39%) | 3,623,208 |
| 6 Dec 2023 | CNY | 29.25 | 30 | 29.04 | 29.32 | 29.32 | -0.14 (-0.48%) | 3,383,796 |
| 5 Dec 2023 | CNY | 30.64 | 30.64 | 29.46 | 29.46 | 29.46 | -1.38 (-4.47%) | 5,165,157 |
| 4 Dec 2023 | CNY | 31.12 | 31.2 | 30.5 | 30.84 | 30.84 | -0.24 (-0.77%) | 4,820,284 |
| 1 Dec 2023 | CNY | 31.86 | 31.9 | 30.61 | 31.08 | 31.08 | -0.99 (-3.09%) | 7,627,719 |
| 30 Nov 2023 | CNY | 30.62 | 32.88 | 30.6 | 32.07 | 32.07 | +1.31 (+4.26%) | 10,871,700 |
| 29 Nov 2023 | CNY | 30.53 | 31.55 | 30.53 | 30.76 | 30.76 | +0.25 (+0.82%) | 4,162,731 |
| 28 Nov 2023 | CNY | 30 | 30.58 | 29.77 | 30.51 | 30.51 | +0.32 (+1.06%) | 2,653,709 |
| 27 Nov 2023 | CNY | 30 | 30.37 | 29.84 | 30.19 | 30.19 | +0.09 (+0.30%) | 1,808,088 |
| 24 Nov 2023 | CNY | 31.07 | 31.18 | 29.92 | 30.1 | 30.1 | -1.2 (-3.83%) | 4,494,006 |
| 23 Nov 2023 | CNY | 30.82 | 31.54 | 30.61 | 31.3 | 31.3 | +0.58 (+1.89%) | 3,442,905 |
| 22 Nov 2023 | CNY | 31.48 | 31.82 | 30.68 | 30.72 | 30.72 | -0.73 (-2.32%) | 3,551,924 |
| 21 Nov 2023 | CNY | 32.08 | 32.18 | 31.36 | 31.45 | 31.45 | -0.67 (-2.09%) | 4,613,595 |
| 20 Nov 2023 | CNY | 31.56 | 32.31 | 31.29 | 32.12 | 32.12 | +0.58 (+1.84%) | 5,301,476 |
| 17 Nov 2023 | CNY | 30.55 | 31.56 | 30.44 | 31.54 | 31.54 | +0.89 (+2.90%) | 5,209,469 |
| 16 Nov 2023 | CNY | 31.45 | 31.47 | 30.65 | 30.65 | 30.65 | -0.78 (-2.48%) | 3,974,499 |
| 15 Nov 2023 | CNY | 31.2 | 31.52 | 31.03 | 31.43 | 31.43 | +0.4 (+1.29%) | 4,225,071 |
| 14 Nov 2023 | CNY | 30.9 | 31.04 | 30.66 | 31.03 | 31.03 | +0.2 (+0.65%) | 2,933,262 |
| 13 Nov 2023 | CNY | 30.89 | 30.92 | 30.46 | 30.83 | 30.83 | +0.14 (+0.46%) | 2,773,037 |
