| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 24.72 | 24.94 | 24.4 | 24.56 | 24.56 | -0.15 (-0.61%) | 443,620 |
| 13 Dec 2023 | CNY | 24.58 | 25.01 | 24.31 | 24.71 | 24.71 | +0.15 (+0.61%) | 472,960 |
| 12 Dec 2023 | CNY | 24.59 | 24.59 | 24.26 | 24.56 | 24.56 | +0.02 (+0.08%) | 347,800 |
| 11 Dec 2023 | CNY | 24.34 | 24.72 | 24 | 24.54 | 24.54 | +0.14 (+0.57%) | 552,100 |
| 8 Dec 2023 | CNY | 24.9 | 25.04 | 24.32 | 24.4 | 24.4 | -0.44 (-1.77%) | 591,920 |
| 7 Dec 2023 | CNY | 25.09 | 25.12 | 24.74 | 24.84 | 24.84 | -0.17 (-0.68%) | 413,500 |
| 6 Dec 2023 | CNY | 25.02 | 25.32 | 24.8 | 25.01 | 25.01 | +0.03 (+0.12%) | 499,698 |
| 5 Dec 2023 | CNY | 25.44 | 25.44 | 24.94 | 24.98 | 24.98 | -0.42 (-1.65%) | 442,038 |
| 4 Dec 2023 | CNY | 25.56 | 25.81 | 25.37 | 25.4 | 25.4 | -0.14 (-0.55%) | 469,146 |
| 1 Dec 2023 | CNY | 25.81 | 26.03 | 25.3 | 25.54 | 25.54 | -0.29 (-1.12%) | 480,060 |
| 30 Nov 2023 | CNY | 26.03 | 26.26 | 25.61 | 25.83 | 25.83 | -0.3 (-1.15%) | 504,640 |
| 29 Nov 2023 | CNY | 26.34 | 26.43 | 25.99 | 26.13 | 26.13 | -0.06 (-0.23%) | 383,420 |
| 28 Nov 2023 | CNY | 25.78 | 26.21 | 25.74 | 26.19 | 26.19 | +0.41 (+1.59%) | 565,081 |
| 27 Nov 2023 | CNY | 25.66 | 25.96 | 25.62 | 25.78 | 25.78 | -0.02 (-0.08%) | 428,720 |
| 24 Nov 2023 | CNY | 26.35 | 26.35 | 25.6 | 25.8 | 25.8 | -0.35 (-1.34%) | 503,578 |
| 23 Nov 2023 | CNY | 25.8 | 26.15 | 25.78 | 26.15 | 26.15 | +0.39 (+1.51%) | 403,020 |
| 22 Nov 2023 | CNY | 26.08 | 26.28 | 25.76 | 25.76 | 25.76 | -0.32 (-1.23%) | 480,060 |
| 21 Nov 2023 | CNY | 26.65 | 26.69 | 26.08 | 26.08 | 26.08 | -0.57 (-2.14%) | 637,720 |
| 20 Nov 2023 | CNY | 26.33 | 26.67 | 25.96 | 26.65 | 26.65 | +0.43 (+1.64%) | 754,380 |
| 17 Nov 2023 | CNY | 25.9 | 26.26 | 25.9 | 26.22 | 26.22 | +0.26 (+1.00%) | 424,580 |
| 16 Nov 2023 | CNY | 26.25 | 26.29 | 25.94 | 25.96 | 25.96 | -0.32 (-1.22%) | 445,200 |
| 15 Nov 2023 | CNY | 25.89 | 26.36 | 25.89 | 26.28 | 26.28 | +0.42 (+1.62%) | 850,100 |
| 14 Nov 2023 | CNY | 25.88 | 25.96 | 25.72 | 25.86 | 25.86 | -0.02 (-0.08%) | 405,762 |
| 13 Nov 2023 | CNY | 25.52 | 25.88 | 25.49 | 25.88 | 25.88 | +0.14 (+0.54%) | 639,360 |
| 10 Nov 2023 | CNY | 25.78 | 25.78 | 25.49 | 25.74 | 25.74 | +0.07 (+0.27%) | 365,527 |
| 9 Nov 2023 | CNY | 25.79 | 25.91 | 25.54 | 25.67 | 25.67 | -0.12 (-0.47%) | 429,100 |
| 8 Nov 2023 | CNY | 25.66 | 25.95 | 25.58 | 25.79 | 25.79 | +0.12 (+0.47%) | 559,662 |
| 7 Nov 2023 | CNY | 26.03 | 26.32 | 25.45 | 25.67 | 25.67 | -0.16 (-0.62%) | 574,500 |
| 6 Nov 2023 | CNY | 25.74 | 25.98 | 25.43 | 25.83 | 25.83 | +0.08 (+0.31%) | 928,700 |
| 3 Nov 2023 | CNY | 24.7 | 26.15 | 24.7 | 25.75 | 25.75 | +1.05 (+4.25%) | 1,560,100 |
