| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 24.51 | 24.57 | 23.62 | 23.95 | 23.95 | -0.62 (-2.52%) | 4,324,845 |
| 25 Dec 2023 | CNY | 24.89 | 25.12 | 24.5 | 24.57 | 24.57 | -0.36 (-1.44%) | 2,274,749 |
| 22 Dec 2023 | CNY | 25.19 | 25.3 | 24.78 | 24.93 | 24.93 | -0.24 (-0.95%) | 2,685,110 |
| 21 Dec 2023 | CNY | 24.9 | 25.25 | 24.6 | 25.17 | 25.17 | +0.17 (+0.68%) | 3,043,877 |
| 20 Dec 2023 | CNY | 25.45 | 25.58 | 25 | 25 | 25 | -0.45 (-1.77%) | 2,016,006 |
| 19 Dec 2023 | CNY | 25.05 | 25.68 | 25.05 | 25.45 | 25.45 | +0.26 (+1.03%) | 2,404,480 |
| 18 Dec 2023 | CNY | 25.6 | 25.6 | 25.15 | 25.19 | 25.19 | -0.47 (-1.83%) | 2,662,322 |
| 15 Dec 2023 | CNY | 25.99 | 26.03 | 25.63 | 25.66 | 25.66 | -0.24 (-0.93%) | 2,611,200 |
| 14 Dec 2023 | CNY | 25.99 | 26.2 | 25.86 | 25.9 | 25.9 | +0.01 (+0.04%) | 2,295,160 |
| 13 Dec 2023 | CNY | 26.3 | 26.31 | 25.89 | 25.89 | 25.89 | -0.42 (-1.60%) | 2,363,640 |
| 12 Dec 2023 | CNY | 26.23 | 26.43 | 26.14 | 26.31 | 26.31 | -0.06 (-0.23%) | 2,873,905 |
| 11 Dec 2023 | CNY | 26.03 | 26.39 | 25.58 | 26.37 | 26.37 | +0.23 (+0.88%) | 4,640,142 |
| 8 Dec 2023 | CNY | 26.02 | 26.32 | 25.95 | 26.14 | 26.14 | +0.17 (+0.65%) | 4,555,672 |
| 7 Dec 2023 | CNY | 25.9 | 26.07 | 25.72 | 25.97 | 25.97 | +0.01 (+0.04%) | 2,988,150 |
| 6 Dec 2023 | CNY | 25.94 | 26.16 | 25.8 | 25.96 | 25.96 | +0.02 (+0.08%) | 3,476,208 |
| 5 Dec 2023 | CNY | 26.34 | 26.4 | 25.93 | 25.94 | 25.94 | -0.47 (-1.78%) | 3,482,441 |
| 4 Dec 2023 | CNY | 26.6 | 26.64 | 26.32 | 26.41 | 26.41 | -0.09 (-0.34%) | 2,827,580 |
| 1 Dec 2023 | CNY | 26.66 | 26.68 | 26.08 | 26.5 | 26.5 | -0.16 (-0.60%) | 4,949,195 |
| 30 Nov 2023 | CNY | 27.42 | 27.42 | 26.37 | 26.66 | 26.66 | -0.68 (-2.49%) | 5,816,768 |
| 29 Nov 2023 | CNY | 27.17 | 27.9 | 27.17 | 27.34 | 27.34 | +0.15 (+0.55%) | 5,936,797 |
| 28 Nov 2023 | CNY | 26.95 | 27.37 | 26.92 | 27.19 | 27.19 | +0.11 (+0.41%) | 3,323,560 |
| 27 Nov 2023 | CNY | 26.7 | 27.27 | 26.57 | 27.08 | 27.08 | +0.37 (+1.39%) | 4,199,738 |
| 24 Nov 2023 | CNY | 27.54 | 27.54 | 26.6 | 26.71 | 26.71 | -0.95 (-3.43%) | 6,301,048 |
| 23 Nov 2023 | CNY | 27.37 | 27.79 | 27.32 | 27.66 | 27.66 | +0.16 (+0.58%) | 3,466,803 |
| 22 Nov 2023 | CNY | 27.83 | 28.05 | 27.45 | 27.5 | 27.5 | -0.48 (-1.72%) | 5,223,645 |
| 21 Nov 2023 | CNY | 28.88 | 28.95 | 27.9 | 27.98 | 27.98 | -0.81 (-2.81%) | 8,548,102 |
| 20 Nov 2023 | CNY | 28.35 | 29.18 | 28.2 | 28.79 | 28.79 | +0.77 (+2.75%) | 13,982,441 |
| 17 Nov 2023 | CNY | 27.68 | 28.2 | 27.67 | 28.02 | 28.02 | +0.26 (+0.94%) | 4,134,765 |
| 16 Nov 2023 | CNY | 28.2 | 28.2 | 27.73 | 27.76 | 27.76 | -0.45 (-1.60%) | 5,683,250 |
| 15 Nov 2023 | CNY | 28.65 | 28.74 | 28.08 | 28.21 | 28.21 | -0.21 (-0.74%) | 6,841,770 |
