| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 26.86 | 27.67 | 26.5 | 27.33 | 27.33 | +0.63 (+2.36%) | 1,733,117 |
| 20 Dec 2023 | CNY | 27.44 | 27.58 | 26.62 | 26.7 | 26.7 | -0.71 (-2.59%) | 1,426,760 |
| 19 Dec 2023 | CNY | 27.13 | 27.57 | 26.84 | 27.41 | 27.41 | +0.52 (+1.93%) | 1,562,933 |
| 18 Dec 2023 | CNY | 27.61 | 27.75 | 26.85 | 26.89 | 26.89 | -0.93 (-3.34%) | 1,739,053 |
| 15 Dec 2023 | CNY | 28.07 | 28.27 | 27.58 | 27.82 | 27.82 | -0.06 (-0.22%) | 1,265,068 |
| 14 Dec 2023 | CNY | 28 | 28.47 | 27.83 | 27.88 | 27.88 | +0.02 (+0.07%) | 1,012,121 |
| 13 Dec 2023 | CNY | 28.35 | 28.38 | 27.85 | 27.86 | 27.86 | -0.64 (-2.25%) | 1,421,820 |
| 12 Dec 2023 | CNY | 29.6 | 29.6 | 27.99 | 28.5 | 28.5 | -0.39 (-1.35%) | 2,464,491 |
| 11 Dec 2023 | CNY | 28.06 | 29.24 | 27.6 | 28.89 | 28.89 | +0.76 (+2.70%) | 2,057,087 |
| 8 Dec 2023 | CNY | 28.2 | 28.57 | 27.93 | 28.13 | 28.13 | +0.06 (+0.21%) | 1,479,750 |
| 7 Dec 2023 | CNY | 28.99 | 28.99 | 27.65 | 28.07 | 28.07 | -0.07 (-0.25%) | 1,337,070 |
| 6 Dec 2023 | CNY | 27.56 | 28.7 | 27.56 | 28.14 | 28.14 | +0.42 (+1.52%) | 1,655,499 |
| 5 Dec 2023 | CNY | 28.09 | 28.32 | 27.61 | 27.72 | 27.72 | -0.6 (-2.12%) | 1,656,999 |
| 4 Dec 2023 | CNY | 29.15 | 29.38 | 28.04 | 28.32 | 28.32 | -0.8 (-2.75%) | 2,192,130 |
| 1 Dec 2023 | CNY | 29.42 | 29.42 | 28.86 | 29.12 | 29.12 | 0.0 (0.0%) | 1,154,822 |
| 30 Nov 2023 | CNY | 29.3 | 29.65 | 28.86 | 29.12 | 29.12 | -0.49 (-1.65%) | 1,187,305 |
| 29 Nov 2023 | CNY | 29.4 | 30.1 | 29.25 | 29.61 | 29.61 | +0.34 (+1.16%) | 1,494,134 |
| 28 Nov 2023 | CNY | 29.14 | 29.47 | 28.6 | 29.27 | 29.27 | +0.3 (+1.04%) | 1,579,805 |
| 27 Nov 2023 | CNY | 28.89 | 29.17 | 28.61 | 28.97 | 28.97 | +0.13 (+0.45%) | 1,177,031 |
| 24 Nov 2023 | CNY | 29.75 | 29.87 | 28.8 | 28.84 | 28.84 | -0.85 (-2.86%) | 1,582,000 |
| 23 Nov 2023 | CNY | 29.89 | 29.89 | 29.38 | 29.69 | 29.69 | +0.15 (+0.51%) | 931,300 |
| 22 Nov 2023 | CNY | 30 | 30.21 | 29.54 | 29.54 | 29.54 | -0.63 (-2.09%) | 1,293,100 |
| 21 Nov 2023 | CNY | 30.28 | 30.73 | 30.11 | 30.17 | 30.17 | -0.42 (-1.37%) | 1,360,500 |
| 20 Nov 2023 | CNY | 30.02 | 30.9 | 29.77 | 30.59 | 30.59 | +0.59 (+1.97%) | 2,265,680 |
| 17 Nov 2023 | CNY | 29.68 | 30.15 | 29.5 | 30 | 30 | +0.28 (+0.94%) | 872,714 |
| 16 Nov 2023 | CNY | 30.11 | 30.33 | 29.66 | 29.72 | 29.72 | -0.5 (-1.65%) | 948,700 |
| 15 Nov 2023 | CNY | 30.1 | 30.62 | 30.03 | 30.22 | 30.22 | +0.41 (+1.38%) | 947,400 |
| 14 Nov 2023 | CNY | 29.89 | 30.25 | 29.65 | 29.81 | 29.81 | -0.02 (-0.07%) | 854,599 |
| 13 Nov 2023 | CNY | 29.93 | 30.05 | 29.32 | 29.83 | 29.83 | +0.02 (+0.07%) | 1,877,325 |
| 10 Nov 2023 | CNY | 30.16 | 30.22 | 29.61 | 29.81 | 29.81 | -0.1 (-0.33%) | 1,315,650 |
