| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 23.05 | 24.01 | 23.04 | 23.75 | 23.75 | +0.5 (+2.15%) | 3,228,675 |
| 20 Dec 2023 | CNY | 23.35 | 23.88 | 23.18 | 23.25 | 23.25 | -0.33 (-1.40%) | 1,387,235 |
| 19 Dec 2023 | CNY | 23.31 | 23.94 | 23.01 | 23.58 | 23.58 | +0.27 (+1.16%) | 1,749,931 |
| 18 Dec 2023 | CNY | 23.83 | 23.96 | 23.27 | 23.31 | 23.31 | -0.61 (-2.55%) | 1,734,620 |
| 15 Dec 2023 | CNY | 24.25 | 24.88 | 23.88 | 23.92 | 23.92 | -0.29 (-1.20%) | 2,744,194 |
| 14 Dec 2023 | CNY | 24.26 | 24.65 | 24.2 | 24.21 | 24.21 | -0.04 (-0.16%) | 1,377,075 |
| 13 Dec 2023 | CNY | 24.72 | 24.91 | 24.17 | 24.25 | 24.25 | -0.64 (-2.57%) | 1,638,980 |
| 12 Dec 2023 | CNY | 25.06 | 25.12 | 24.76 | 24.89 | 24.89 | -0.17 (-0.68%) | 1,482,256 |
| 11 Dec 2023 | CNY | 24.37 | 25.06 | 24.02 | 25.06 | 25.06 | +0.69 (+2.83%) | 2,900,755 |
| 8 Dec 2023 | CNY | 24.54 | 24.8 | 24.37 | 24.37 | 24.37 | -0.12 (-0.49%) | 1,746,575 |
| 7 Dec 2023 | CNY | 24.5 | 24.75 | 24.01 | 24.49 | 24.49 | -0.1 (-0.41%) | 2,023,941 |
| 6 Dec 2023 | CNY | 24.99 | 25.3 | 24.59 | 24.59 | 24.59 | -0.4 (-1.60%) | 2,769,774 |
| 5 Dec 2023 | CNY | 25.77 | 26.14 | 24.99 | 24.99 | 24.99 | -0.81 (-3.14%) | 1,833,444 |
| 4 Dec 2023 | CNY | 26.31 | 26.31 | 25.75 | 25.8 | 25.8 | -0.47 (-1.79%) | 1,554,749 |
| 1 Dec 2023 | CNY | 26.31 | 26.4 | 25.82 | 26.27 | 26.27 | -0.1 (-0.38%) | 1,637,060 |
| 30 Nov 2023 | CNY | 26.52 | 26.82 | 26.12 | 26.37 | 26.37 | -0.26 (-0.98%) | 1,505,310 |
| 29 Nov 2023 | CNY | 26.9 | 26.98 | 26.56 | 26.63 | 26.63 | -0.19 (-0.71%) | 1,333,991 |
| 28 Nov 2023 | CNY | 26.81 | 27.22 | 26.51 | 26.82 | 26.82 | -0.03 (-0.11%) | 1,831,593 |
| 27 Nov 2023 | CNY | 26.65 | 27.16 | 26.59 | 26.85 | 26.85 | +0.07 (+0.26%) | 1,625,273 |
| 24 Nov 2023 | CNY | 27.52 | 27.52 | 26.75 | 26.78 | 26.78 | -0.74 (-2.69%) | 2,121,141 |
| 23 Nov 2023 | CNY | 27.57 | 27.73 | 27.18 | 27.52 | 27.52 | 0.0 (0.0%) | 1,480,210 |
| 22 Nov 2023 | CNY | 28 | 28.15 | 27.52 | 27.52 | 27.52 | -0.56 (-1.99%) | 1,954,280 |
| 21 Nov 2023 | CNY | 28.68 | 28.68 | 28.02 | 28.08 | 28.08 | -0.57 (-1.99%) | 1,986,343 |
| 20 Nov 2023 | CNY | 28.93 | 29.18 | 28.17 | 28.65 | 28.65 | +0.39 (+1.38%) | 2,975,949 |
| 17 Nov 2023 | CNY | 28.04 | 28.48 | 27.86 | 28.26 | 28.26 | +0.22 (+0.78%) | 1,511,648 |
| 16 Nov 2023 | CNY | 28.53 | 28.53 | 28 | 28.04 | 28.04 | -0.54 (-1.89%) | 2,052,554 |
| 15 Nov 2023 | CNY | 28.68 | 28.98 | 28.53 | 28.58 | 28.58 | +0.21 (+0.74%) | 2,533,436 |
| 14 Nov 2023 | CNY | 28.36 | 28.62 | 28.1 | 28.37 | 28.37 | -0.03 (-0.11%) | 2,014,518 |
| 13 Nov 2023 | CNY | 28.18 | 28.43 | 27.9 | 28.4 | 28.4 | +0.4 (+1.43%) | 1,901,016 |
| 10 Nov 2023 | CNY | 28.36 | 28.44 | 27.94 | 28 | 28 | -0.25 (-0.88%) | 1,802,294 |
