| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 23.36 | 23.5 | 23.08 | 23.35 | 23.35 | +0.28 (+1.21%) | 5,510,392 |
| 26 Dec 2023 | CNY | 23.7 | 23.76 | 23 | 23.07 | 23.07 | -0.75 (-3.15%) | 7,529,123 |
| 25 Dec 2023 | CNY | 23.63 | 23.98 | 23.61 | 23.82 | 23.82 | +0.09 (+0.38%) | 3,723,606 |
| 22 Dec 2023 | CNY | 24.19 | 24.21 | 23.45 | 23.73 | 23.73 | -0.53 (-2.18%) | 10,937,644 |
| 21 Dec 2023 | CNY | 24.4 | 24.57 | 24.04 | 24.26 | 24.26 | -0.29 (-1.18%) | 7,668,516 |
| 20 Dec 2023 | CNY | 24.81 | 25.06 | 24.47 | 24.55 | 24.55 | -0.25 (-1.01%) | 3,626,817 |
| 19 Dec 2023 | CNY | 25.15 | 25.29 | 24.6 | 24.8 | 24.8 | -0.47 (-1.86%) | 5,770,837 |
| 18 Dec 2023 | CNY | 24.83 | 25.52 | 24.8 | 25.27 | 25.27 | +0.23 (+0.92%) | 5,671,731 |
| 15 Dec 2023 | CNY | 25.51 | 25.75 | 25 | 25.04 | 25.04 | -0.36 (-1.42%) | 5,958,867 |
| 14 Dec 2023 | CNY | 25.85 | 26.34 | 25.37 | 25.4 | 25.4 | -0.01 (-0.04%) | 8,065,728 |
| 13 Dec 2023 | CNY | 25.65 | 25.89 | 25.33 | 25.41 | 25.41 | -0.41 (-1.59%) | 6,012,141 |
| 12 Dec 2023 | CNY | 25.77 | 25.98 | 25.65 | 25.82 | 25.82 | +0.02 (+0.08%) | 4,293,343 |
| 11 Dec 2023 | CNY | 25.22 | 25.92 | 24.9 | 25.8 | 25.8 | +0.4 (+1.57%) | 8,783,200 |
| 8 Dec 2023 | CNY | 25.5 | 25.66 | 25.15 | 25.4 | 25.4 | -0.22 (-0.86%) | 10,140,858 |
| 7 Dec 2023 | CNY | 25.89 | 26.1 | 25.43 | 25.62 | 25.62 | -0.4 (-1.54%) | 7,816,702 |
| 6 Dec 2023 | CNY | 25.52 | 26.45 | 25.5 | 26.02 | 26.02 | +0.3 (+1.17%) | 9,236,237 |
| 5 Dec 2023 | CNY | 25.32 | 25.95 | 25.21 | 25.72 | 25.72 | +0.09 (+0.35%) | 9,775,326 |
| 4 Dec 2023 | CNY | 28 | 28.01 | 25.54 | 25.63 | 25.63 | -2.5 (-8.89%) | 22,268,843 |
| 1 Dec 2023 | CNY | 27.46 | 28.16 | 27.24 | 28.13 | 28.13 | +0.67 (+2.44%) | 8,549,083 |
| 30 Nov 2023 | CNY | 27.38 | 28.06 | 27.31 | 27.46 | 27.46 | -0.09 (-0.33%) | 8,978,912 |
| 29 Nov 2023 | CNY | 27.52 | 27.87 | 27.32 | 27.55 | 27.55 | +0.02 (+0.07%) | 6,446,260 |
| 28 Nov 2023 | CNY | 26.61 | 27.59 | 26.4 | 27.53 | 27.53 | +0.92 (+3.46%) | 10,332,856 |
| 27 Nov 2023 | CNY | 27.09 | 27.13 | 26.48 | 26.61 | 26.61 | -0.37 (-1.37%) | 6,855,461 |
| 24 Nov 2023 | CNY | 27.25 | 27.38 | 26.69 | 26.98 | 26.98 | -0.34 (-1.24%) | 7,272,834 |
| 23 Nov 2023 | CNY | 27.63 | 27.95 | 27 | 27.32 | 27.32 | -0.21 (-0.76%) | 8,466,450 |
| 22 Nov 2023 | CNY | 28.01 | 28.15 | 27.4 | 27.53 | 27.53 | -0.7 (-2.48%) | 7,175,965 |
| 21 Nov 2023 | CNY | 28.06 | 28.79 | 27.84 | 28.23 | 28.23 | +0.24 (+0.86%) | 11,763,974 |
| 20 Nov 2023 | CNY | 27.3 | 28.13 | 27.15 | 27.99 | 27.99 | +0.63 (+2.30%) | 9,160,497 |
| 17 Nov 2023 | CNY | 27.26 | 27.6 | 27.12 | 27.36 | 27.36 | -0.02 (-0.07%) | 6,745,384 |
| 16 Nov 2023 | CNY | 28.43 | 28.55 | 27.28 | 27.38 | 27.38 | -1.17 (-4.10%) | 10,846,593 |
