| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 25.4 | 26.89 | 25.31 | 26.69 | 26.69 | +1.28 (+5.04%) | 5,896,026 |
| 20 Dec 2023 | CNY | 25.75 | 25.98 | 25.4 | 25.41 | 25.41 | -0.35 (-1.36%) | 2,130,115 |
| 19 Dec 2023 | CNY | 25.7 | 25.95 | 25.4 | 25.76 | 25.76 | +0.16 (+0.63%) | 3,292,502 |
| 18 Dec 2023 | CNY | 26.4 | 26.4 | 25.3 | 25.6 | 25.6 | -0.84 (-3.18%) | 3,949,675 |
| 15 Dec 2023 | CNY | 26.45 | 27.09 | 26.32 | 26.44 | 26.44 | +0.02 (+0.08%) | 4,171,805 |
| 14 Dec 2023 | CNY | 26.44 | 27.07 | 26.21 | 26.42 | 26.42 | +0.15 (+0.57%) | 4,105,787 |
| 13 Dec 2023 | CNY | 27.22 | 27.22 | 26.1 | 26.27 | 26.27 | -0.9 (-3.31%) | 4,775,459 |
| 12 Dec 2023 | CNY | 27.4 | 27.62 | 26.87 | 27.17 | 27.17 | -0.33 (-1.20%) | 3,218,292 |
| 11 Dec 2023 | CNY | 27.48 | 27.59 | 26.64 | 27.5 | 27.5 | +0.06 (+0.22%) | 5,921,317 |
| 8 Dec 2023 | CNY | 27.33 | 27.72 | 26.72 | 27.44 | 27.44 | +0.26 (+0.96%) | 11,335,817 |
| 7 Dec 2023 | CNY | 27.3 | 27.63 | 26.88 | 27.18 | 27.18 | -0.18 (-0.66%) | 4,268,830 |
| 6 Dec 2023 | CNY | 26.15 | 28.07 | 26.14 | 27.36 | 27.36 | +0.96 (+3.64%) | 8,379,381 |
| 5 Dec 2023 | CNY | 26.37 | 26.8 | 26.19 | 26.4 | 26.4 | -0.01 (-0.04%) | 4,458,435 |
| 4 Dec 2023 | CNY | 27.74 | 27.74 | 26.08 | 26.41 | 26.41 | -1.33 (-4.79%) | 7,213,652 |
| 1 Dec 2023 | CNY | 28.57 | 28.57 | 27.4 | 27.74 | 27.74 | -0.83 (-2.91%) | 5,505,085 |
| 30 Nov 2023 | CNY | 29.1 | 29.43 | 28.25 | 28.57 | 28.57 | -0.78 (-2.66%) | 4,334,533 |
| 29 Nov 2023 | CNY | 29 | 29.89 | 28.84 | 29.35 | 29.35 | +0.54 (+1.87%) | 7,253,390 |
| 28 Nov 2023 | CNY | 28.13 | 28.94 | 28.05 | 28.81 | 28.81 | +0.61 (+2.16%) | 4,422,899 |
| 27 Nov 2023 | CNY | 28.41 | 28.57 | 27.86 | 28.2 | 28.2 | -0.29 (-1.02%) | 3,838,344 |
| 24 Nov 2023 | CNY | 29.09 | 29.09 | 28.4 | 28.49 | 28.49 | -0.36 (-1.25%) | 3,598,867 |
| 23 Nov 2023 | CNY | 28.67 | 28.97 | 28.33 | 28.85 | 28.85 | +0.08 (+0.28%) | 4,575,008 |
| 22 Nov 2023 | CNY | 29.39 | 29.58 | 28.72 | 28.77 | 28.77 | -0.71 (-2.41%) | 3,997,295 |
| 21 Nov 2023 | CNY | 30.07 | 30.26 | 29.4 | 29.48 | 29.48 | -0.43 (-1.44%) | 4,009,159 |
| 20 Nov 2023 | CNY | 29.63 | 30.27 | 29.1 | 29.91 | 29.91 | +0.35 (+1.18%) | 6,267,792 |
| 17 Nov 2023 | CNY | 29.59 | 29.84 | 29.4 | 29.56 | 29.56 | -0.17 (-0.57%) | 3,969,748 |
| 16 Nov 2023 | CNY | 30.62 | 30.69 | 29.73 | 29.73 | 29.73 | -0.98 (-3.19%) | 5,666,757 |
| 15 Nov 2023 | CNY | 31.01 | 31.48 | 30.71 | 30.71 | 30.71 | -0.06 (-0.19%) | 4,355,499 |
| 14 Nov 2023 | CNY | 30.1 | 31.43 | 29.89 | 30.77 | 30.77 | +0.75 (+2.50%) | 7,087,566 |
| 13 Nov 2023 | CNY | 30.61 | 30.82 | 29.8 | 30.02 | 30.02 | -0.6 (-1.96%) | 4,913,556 |
| 10 Nov 2023 | CNY | 30.26 | 30.96 | 29.88 | 30.62 | 30.62 | +0.18 (+0.59%) | 5,872,247 |
