| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 27.3 | 27.3 | 26.2 | 26.51 | 26.51 | -0.39 (-1.45%) | 488,644 |
| 25 Dec 2023 | CNY | 27.11 | 27.39 | 26.53 | 26.9 | 26.9 | -0.34 (-1.25%) | 644,803 |
| 22 Dec 2023 | CNY | 27.63 | 27.86 | 26.93 | 27.24 | 27.24 | -0.43 (-1.55%) | 830,584 |
| 21 Dec 2023 | CNY | 28.03 | 28.1 | 27 | 27.67 | 27.67 | -0.17 (-0.61%) | 711,555 |
| 20 Dec 2023 | CNY | 28.12 | 28.38 | 27.8 | 27.84 | 27.84 | -0.31 (-1.10%) | 526,771 |
| 19 Dec 2023 | CNY | 27.54 | 28.18 | 27.24 | 28.15 | 28.15 | +0.55 (+1.99%) | 689,288 |
| 18 Dec 2023 | CNY | 28.16 | 28.24 | 27.47 | 27.6 | 27.6 | -0.31 (-1.11%) | 818,512 |
| 15 Dec 2023 | CNY | 28.01 | 28.17 | 27.52 | 27.91 | 27.91 | -0.13 (-0.46%) | 592,995 |
| 14 Dec 2023 | CNY | 28.17 | 28.47 | 27.37 | 28.04 | 28.04 | -0.19 (-0.67%) | 631,404 |
| 13 Dec 2023 | CNY | 28.8 | 29.18 | 28.05 | 28.23 | 28.23 | -0.39 (-1.36%) | 711,543 |
| 12 Dec 2023 | CNY | 29.66 | 29.66 | 28.41 | 28.62 | 28.62 | -0.81 (-2.75%) | 1,409,462 |
| 11 Dec 2023 | CNY | 27.88 | 29.6 | 27.62 | 29.43 | 29.43 | +1.45 (+5.18%) | 1,675,614 |
| 8 Dec 2023 | CNY | 28.49 | 28.75 | 27.9 | 27.98 | 27.98 | -0.49 (-1.72%) | 894,092 |
| 7 Dec 2023 | CNY | 27.9 | 28.78 | 27.9 | 28.47 | 28.47 | +0.41 (+1.46%) | 730,371 |
| 6 Dec 2023 | CNY | 27.88 | 28.68 | 27.57 | 28.06 | 28.06 | +0.18 (+0.65%) | 719,373 |
| 5 Dec 2023 | CNY | 28.59 | 28.7 | 27.72 | 27.88 | 27.88 | -0.41 (-1.45%) | 756,141 |
| 4 Dec 2023 | CNY | 28 | 28.8 | 28 | 28.29 | 28.29 | +0.32 (+1.14%) | 989,582 |
| 1 Dec 2023 | CNY | 27.59 | 28.58 | 27.48 | 27.97 | 27.97 | +0.31 (+1.12%) | 1,252,814 |
| 30 Nov 2023 | CNY | 27.55 | 28.27 | 27.3 | 27.66 | 27.66 | +0.05 (+0.18%) | 673,260 |
| 29 Nov 2023 | CNY | 28.35 | 28.53 | 27.52 | 27.61 | 27.61 | -0.77 (-2.71%) | 966,107 |
| 28 Nov 2023 | CNY | 27.64 | 28.97 | 27.47 | 28.38 | 28.38 | +0.63 (+2.27%) | 1,233,385 |
| 27 Nov 2023 | CNY | 27.14 | 28.29 | 27.14 | 27.75 | 27.75 | +0.4 (+1.46%) | 772,453 |
| 24 Nov 2023 | CNY | 27.88 | 27.88 | 27 | 27.35 | 27.35 | -0.41 (-1.48%) | 519,042 |
| 23 Nov 2023 | CNY | 27.38 | 28 | 27.1 | 27.76 | 27.76 | +0.35 (+1.28%) | 852,304 |
| 22 Nov 2023 | CNY | 27.71 | 28.26 | 27.3 | 27.41 | 27.41 | -0.36 (-1.30%) | 769,569 |
| 21 Nov 2023 | CNY | 28.45 | 28.75 | 27.65 | 27.77 | 27.77 | -0.44 (-1.56%) | 859,277 |
| 20 Nov 2023 | CNY | 27.58 | 28.31 | 27.47 | 28.21 | 28.21 | +0.56 (+2.03%) | 703,907 |
| 17 Nov 2023 | CNY | 27.76 | 27.76 | 27.01 | 27.65 | 27.65 | +0.43 (+1.58%) | 699,040 |
| 16 Nov 2023 | CNY | 27.45 | 27.71 | 27.03 | 27.22 | 27.22 | -0.23 (-0.84%) | 511,072 |
| 15 Nov 2023 | CNY | 27.28 | 27.57 | 27.02 | 27.45 | 27.45 | +0.17 (+0.62%) | 808,501 |
