| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 23.98 | 24.29 | 23.75 | 24.14 | 24.14 | +0.45 (+1.90%) | 905,877 |
| 18 Dec 2023 | CNY | 24.21 | 24.49 | 23.64 | 23.69 | 23.69 | -0.47 (-1.95%) | 1,710,289 |
| 15 Dec 2023 | CNY | 24.89 | 24.89 | 23.92 | 24.16 | 24.16 | -0.46 (-1.87%) | 1,607,413 |
| 14 Dec 2023 | CNY | 24.87 | 25.02 | 24.45 | 24.62 | 24.62 | -0.25 (-1.01%) | 1,441,215 |
| 13 Dec 2023 | CNY | 25.25 | 25.36 | 24.77 | 24.87 | 24.87 | -0.33 (-1.31%) | 1,313,873 |
| 12 Dec 2023 | CNY | 25.32 | 25.43 | 24.92 | 25.2 | 25.2 | -0.06 (-0.24%) | 1,422,189 |
| 11 Dec 2023 | CNY | 24.8 | 25.27 | 24.41 | 25.26 | 25.26 | +0.46 (+1.85%) | 1,686,744 |
| 8 Dec 2023 | CNY | 25.1 | 25.44 | 24.73 | 24.8 | 24.8 | -0.3 (-1.20%) | 1,885,041 |
| 7 Dec 2023 | CNY | 24.64 | 25.35 | 24.64 | 25.1 | 25.1 | +0.46 (+1.87%) | 2,521,804 |
| 6 Dec 2023 | CNY | 24.79 | 24.94 | 24.42 | 24.64 | 24.64 | -0.1 (-0.40%) | 1,808,249 |
| 5 Dec 2023 | CNY | 25.9 | 25.9 | 24.73 | 24.74 | 24.74 | -1.29 (-4.96%) | 2,925,905 |
| 4 Dec 2023 | CNY | 26.28 | 26.38 | 25.8 | 26.03 | 26.03 | -0.25 (-0.95%) | 1,752,401 |
| 1 Dec 2023 | CNY | 26.07 | 26.37 | 25.71 | 26.28 | 26.28 | +0.15 (+0.57%) | 2,273,748 |
| 30 Nov 2023 | CNY | 26.35 | 26.37 | 25.78 | 26.13 | 26.13 | -0.26 (-0.99%) | 2,187,798 |
| 29 Nov 2023 | CNY | 26.29 | 26.62 | 25.79 | 26.39 | 26.39 | +0.49 (+1.89%) | 2,948,051 |
| 28 Nov 2023 | CNY | 26.1 | 26.85 | 25.78 | 25.9 | 25.9 | +0.12 (+0.47%) | 2,689,736 |
| 27 Nov 2023 | CNY | 25.98 | 26.29 | 25.49 | 25.78 | 25.78 | -0.47 (-1.79%) | 2,937,052 |
| 24 Nov 2023 | CNY | 27.38 | 27.38 | 26.11 | 26.25 | 26.25 | -1.13 (-4.13%) | 4,142,247 |
| 23 Nov 2023 | CNY | 26.8 | 27.58 | 26 | 27.38 | 27.38 | +0.88 (+3.32%) | 5,067,278 |
| 22 Nov 2023 | CNY | 27.17 | 27.53 | 26.26 | 26.5 | 26.5 | -0.77 (-2.82%) | 5,797,477 |
| 21 Nov 2023 | CNY | 26.99 | 28.05 | 26.4 | 27.27 | 27.27 | +0.28 (+1.04%) | 8,841,934 |
| 20 Nov 2023 | CNY | 27.5 | 27.6 | 26.1 | 26.99 | 26.99 | -1.11 (-3.95%) | 11,519,394 |
| 17 Nov 2023 | CNY | 28.75 | 30 | 27.38 | 28.1 | 28.1 | -1.29 (-4.39%) | 9,542,341 |
| 16 Nov 2023 | CNY | 28.82 | 30.88 | 28.4 | 29.39 | 29.39 | +0.54 (+1.87%) | 12,735,353 |
| 15 Nov 2023 | CNY | 28.94 | 30 | 27.65 | 28.85 | 28.85 | +0.61 (+2.16%) | 19,976,557 |
| 14 Nov 2023 | CNY | 26 | 29.9 | 25.4 | 28.24 | 28.24 | +2.36 (+9.12%) | 18,946,348 |
| 13 Nov 2023 | CNY | 23.5 | 26.1 | 23.2 | 25.88 | 25.88 | +3.25 (+14.36%) | 12,994,170 |
| 10 Nov 2023 | CNY | 22.8 | 23.28 | 22.4 | 22.63 | 22.63 | -0.31 (-1.35%) | 3,459,518 |
| 9 Nov 2023 | CNY | 23.38 | 24.12 | 22.63 | 22.94 | 22.94 | -0.4 (-1.71%) | 4,306,620 |
| 8 Nov 2023 | CNY | 23.76 | 24 | 22.95 | 23.34 | 23.34 | -0.78 (-3.23%) | 6,525,726 |
