| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 26.09 | 26.48 | 25.53 | 26.21 | 26.21 | +0.14 (+0.54%) | 720,067 |
| 20 Dec 2023 | CNY | 26.28 | 26.46 | 26.07 | 26.07 | 26.07 | -0.21 (-0.80%) | 390,424 |
| 19 Dec 2023 | CNY | 26.24 | 26.55 | 26.18 | 26.28 | 26.28 | +0.04 (+0.15%) | 357,764 |
| 18 Dec 2023 | CNY | 27 | 27.01 | 26.24 | 26.24 | 26.24 | -0.83 (-3.07%) | 666,663 |
| 15 Dec 2023 | CNY | 27.2 | 27.64 | 26.98 | 27.07 | 27.07 | -0.18 (-0.66%) | 642,919 |
| 14 Dec 2023 | CNY | 27.36 | 27.79 | 27.19 | 27.25 | 27.25 | -0.09 (-0.33%) | 367,034 |
| 13 Dec 2023 | CNY | 27.84 | 27.84 | 27.28 | 27.34 | 27.34 | -0.59 (-2.11%) | 568,727 |
| 12 Dec 2023 | CNY | 28.17 | 28.17 | 27.86 | 27.93 | 27.93 | -0.23 (-0.82%) | 478,711 |
| 11 Dec 2023 | CNY | 28.22 | 28.58 | 27.88 | 28.16 | 28.16 | -0.43 (-1.50%) | 850,499 |
| 8 Dec 2023 | CNY | 29.41 | 29.57 | 28.55 | 28.59 | 28.59 | -0.77 (-2.62%) | 987,307 |
| 7 Dec 2023 | CNY | 29.51 | 29.8 | 28.88 | 29.36 | 29.36 | -0.23 (-0.78%) | 786,014 |
| 6 Dec 2023 | CNY | 29.01 | 30.24 | 29 | 29.59 | 29.59 | +0.55 (+1.89%) | 996,518 |
| 5 Dec 2023 | CNY | 29.23 | 29.53 | 28.9 | 29.04 | 29.04 | -0.3 (-1.02%) | 423,424 |
| 4 Dec 2023 | CNY | 29.22 | 29.94 | 29.03 | 29.34 | 29.34 | +0.16 (+0.55%) | 593,426 |
| 1 Dec 2023 | CNY | 29.02 | 29.45 | 28.72 | 29.18 | 29.18 | -0.01 (-0.03%) | 449,872 |
| 30 Nov 2023 | CNY | 30.02 | 30.09 | 28.95 | 29.19 | 29.19 | -0.89 (-2.96%) | 680,522 |
| 29 Nov 2023 | CNY | 30.8 | 30.8 | 29.92 | 30.08 | 30.08 | -0.72 (-2.34%) | 330,484 |
| 28 Nov 2023 | CNY | 29.92 | 31.01 | 29.83 | 30.8 | 30.8 | +0.88 (+2.94%) | 742,449 |
| 27 Nov 2023 | CNY | 29.75 | 30.33 | 29.64 | 29.92 | 29.92 | +0.1 (+0.34%) | 461,671 |
| 24 Nov 2023 | CNY | 30.34 | 30.34 | 29.77 | 29.82 | 29.82 | -0.52 (-1.71%) | 408,437 |
| 23 Nov 2023 | CNY | 30.23 | 30.52 | 29.95 | 30.34 | 30.34 | +0.15 (+0.50%) | 288,958 |
| 22 Nov 2023 | CNY | 30.85 | 30.97 | 30.16 | 30.19 | 30.19 | -0.73 (-2.36%) | 585,415 |
| 21 Nov 2023 | CNY | 31.63 | 31.74 | 30.89 | 30.92 | 30.92 | -0.71 (-2.24%) | 395,187 |
| 20 Nov 2023 | CNY | 31.04 | 31.73 | 30.98 | 31.63 | 31.63 | +0.34 (+1.09%) | 715,658 |
| 17 Nov 2023 | CNY | 30.82 | 31.37 | 30.56 | 31.29 | 31.29 | +0.47 (+1.52%) | 427,063 |
| 16 Nov 2023 | CNY | 31.38 | 31.38 | 30.74 | 30.82 | 30.82 | -0.62 (-1.97%) | 329,681 |
| 15 Nov 2023 | CNY | 31.41 | 31.58 | 31.29 | 31.44 | 31.44 | +0.45 (+1.45%) | 441,596 |
| 14 Nov 2023 | CNY | 31.15 | 31.31 | 30.82 | 30.99 | 30.99 | -0.04 (-0.13%) | 279,453 |
| 13 Nov 2023 | CNY | 31.1 | 31.19 | 30.78 | 31.03 | 31.03 | +0.1 (+0.32%) | 261,629 |
| 10 Nov 2023 | CNY | 31.1 | 31.21 | 30.65 | 30.93 | 30.93 | -0.16 (-0.51%) | 303,307 |
