| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 30.49 | 30.49 | 27.27 | 27.77 | 27.77 | -2.53 (-8.35%) | 4,283,294 |
| 19 Dec 2023 | CNY | 28.88 | 30.35 | 28.66 | 30.3 | 30.3 | +1.47 (+5.10%) | 1,905,305 |
| 18 Dec 2023 | CNY | 28.83 | 29.37 | 28.42 | 28.83 | 28.83 | 0.0 (0.0%) | 784,612 |
| 15 Dec 2023 | CNY | 28.75 | 29.1 | 28.63 | 28.83 | 28.83 | +0.08 (+0.28%) | 930,800 |
| 14 Dec 2023 | CNY | 29.28 | 29.49 | 28.62 | 28.75 | 28.75 | -0.32 (-1.10%) | 1,032,990 |
| 13 Dec 2023 | CNY | 29.54 | 29.8 | 29 | 29.07 | 29.07 | -0.63 (-2.12%) | 1,669,171 |
| 12 Dec 2023 | CNY | 29.65 | 29.84 | 29.05 | 29.7 | 29.7 | +0.02 (+0.07%) | 1,432,668 |
| 11 Dec 2023 | CNY | 29.06 | 29.94 | 28.48 | 29.68 | 29.68 | +0.5 (+1.71%) | 2,592,008 |
| 8 Dec 2023 | CNY | 27.88 | 29.23 | 27.7 | 29.18 | 29.18 | +1.3 (+4.66%) | 2,673,940 |
| 7 Dec 2023 | CNY | 28.2 | 28.2 | 27.8 | 27.88 | 27.88 | -0.18 (-0.64%) | 817,971 |
| 6 Dec 2023 | CNY | 27.4 | 28.2 | 27.24 | 28.06 | 28.06 | +0.53 (+1.93%) | 1,648,957 |
| 5 Dec 2023 | CNY | 27.57 | 27.85 | 27.19 | 27.53 | 27.53 | -0.03 (-0.11%) | 1,038,760 |
| 4 Dec 2023 | CNY | 27.83 | 27.99 | 27.51 | 27.56 | 27.56 | -0.13 (-0.47%) | 708,143 |
| 1 Dec 2023 | CNY | 27.94 | 28.15 | 27.49 | 27.69 | 27.69 | -0.32 (-1.14%) | 860,356 |
| 30 Nov 2023 | CNY | 28.38 | 28.42 | 27.77 | 28.01 | 28.01 | -0.37 (-1.30%) | 965,771 |
| 29 Nov 2023 | CNY | 27.85 | 28.6 | 27.78 | 28.38 | 28.38 | +0.36 (+1.28%) | 1,945,016 |
| 28 Nov 2023 | CNY | 27.98 | 28.21 | 27.6 | 28.02 | 28.02 | -0.04 (-0.14%) | 1,394,050 |
| 27 Nov 2023 | CNY | 27.1 | 28.4 | 27 | 28.06 | 28.06 | +0.96 (+3.54%) | 2,819,138 |
| 24 Nov 2023 | CNY | 27.22 | 27.22 | 26.58 | 27.1 | 27.1 | +0.01 (+0.04%) | 777,811 |
| 23 Nov 2023 | CNY | 26.8 | 27.25 | 26.75 | 27.09 | 27.09 | +0.34 (+1.27%) | 784,226 |
| 22 Nov 2023 | CNY | 26.95 | 27.26 | 26.74 | 26.75 | 26.75 | -0.35 (-1.29%) | 968,176 |
| 21 Nov 2023 | CNY | 27.67 | 27.87 | 27.01 | 27.1 | 27.1 | -0.46 (-1.67%) | 1,350,011 |
| 20 Nov 2023 | CNY | 27.73 | 27.78 | 27.2 | 27.56 | 27.56 | +0.17 (+0.62%) | 769,373 |
| 17 Nov 2023 | CNY | 26.75 | 27.48 | 26.73 | 27.39 | 27.39 | +0.48 (+1.78%) | 1,038,196 |
| 16 Nov 2023 | CNY | 27.5 | 28.1 | 26.8 | 26.91 | 26.91 | -0.63 (-2.29%) | 1,408,580 |
| 15 Nov 2023 | CNY | 27.5 | 27.69 | 27.08 | 27.54 | 27.54 | +0.36 (+1.32%) | 1,010,759 |
| 14 Nov 2023 | CNY | 26.94 | 27.23 | 26.83 | 27.18 | 27.18 | +0.15 (+0.55%) | 1,136,316 |
| 13 Nov 2023 | CNY | 27.2 | 27.42 | 26.86 | 27.03 | 27.03 | -0.28 (-1.03%) | 1,729,952 |
| 10 Nov 2023 | CNY | 27.18 | 28 | 27 | 27.31 | 27.31 | -0.27 (-0.98%) | 1,975,793 |
| 9 Nov 2023 | CNY | 27.78 | 29.28 | 27.45 | 27.58 | 27.58 | -0.1 (-0.36%) | 3,093,172 |
