| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 24.69 | 24.77 | 24.51 | 24.77 | 24.77 | +0.01 (+0.04%) | 117,752 |
| 11 Dec 2023 | CNY | 24.37 | 24.76 | 24.21 | 24.76 | 24.76 | +0.28 (+1.14%) | 230,733 |
| 8 Dec 2023 | CNY | 24.75 | 24.89 | 24.43 | 24.48 | 24.48 | -0.25 (-1.01%) | 235,770 |
| 7 Dec 2023 | CNY | 24.85 | 24.86 | 24.62 | 24.73 | 24.73 | -0.17 (-0.68%) | 207,406 |
| 6 Dec 2023 | CNY | 24.92 | 25.07 | 24.83 | 24.9 | 24.9 | -0.02 (-0.08%) | 204,135 |
| 5 Dec 2023 | CNY | 25.31 | 25.31 | 24.85 | 24.92 | 24.92 | -0.39 (-1.54%) | 250,709 |
| 4 Dec 2023 | CNY | 25.79 | 25.81 | 25.25 | 25.31 | 25.31 | -0.35 (-1.36%) | 373,675 |
| 1 Dec 2023 | CNY | 25.63 | 25.73 | 25.51 | 25.66 | 25.66 | -0.03 (-0.12%) | 187,311 |
| 30 Nov 2023 | CNY | 25.74 | 25.95 | 25.53 | 25.69 | 25.69 | -0.14 (-0.54%) | 135,703 |
| 29 Nov 2023 | CNY | 26 | 26 | 25.66 | 25.83 | 25.83 | +0.01 (+0.04%) | 154,666 |
| 28 Nov 2023 | CNY | 25.54 | 25.94 | 25.5 | 25.82 | 25.82 | +0.17 (+0.66%) | 316,936 |
| 27 Nov 2023 | CNY | 25.86 | 25.99 | 25.56 | 25.65 | 25.65 | -0.14 (-0.54%) | 291,651 |
| 24 Nov 2023 | CNY | 25.98 | 25.98 | 25.65 | 25.79 | 25.79 | -0.14 (-0.54%) | 182,303 |
| 23 Nov 2023 | CNY | 25.99 | 26.03 | 25.58 | 25.93 | 25.93 | +0.16 (+0.62%) | 232,267 |
| 22 Nov 2023 | CNY | 25.92 | 26.09 | 25.72 | 25.77 | 25.77 | -0.15 (-0.58%) | 165,344 |
| 21 Nov 2023 | CNY | 25.7 | 26.07 | 25.7 | 25.92 | 25.92 | +0.1 (+0.39%) | 272,349 |
| 20 Nov 2023 | CNY | 25.65 | 25.83 | 25.59 | 25.82 | 25.82 | +0.12 (+0.47%) | 199,854 |
| 17 Nov 2023 | CNY | 25.6 | 25.74 | 25.41 | 25.7 | 25.7 | +0.21 (+0.82%) | 164,979 |
| 16 Nov 2023 | CNY | 25.85 | 25.85 | 25.49 | 25.49 | 25.49 | -0.31 (-1.20%) | 233,097 |
| 15 Nov 2023 | CNY | 25.68 | 25.86 | 25.68 | 25.8 | 25.8 | +0.12 (+0.47%) | 233,488 |
| 14 Nov 2023 | CNY | 25.67 | 25.7 | 25.48 | 25.68 | 25.68 | +0.02 (+0.08%) | 200,799 |
| 13 Nov 2023 | CNY | 25.48 | 25.68 | 25.33 | 25.66 | 25.66 | +0.44 (+1.74%) | 298,168 |
| 10 Nov 2023 | CNY | 25.39 | 25.39 | 25.15 | 25.22 | 25.22 | -0.04 (-0.16%) | 134,266 |
| 9 Nov 2023 | CNY | 25.41 | 25.53 | 25.21 | 25.26 | 25.26 | -0.17 (-0.67%) | 166,823 |
| 8 Nov 2023 | CNY | 25.44 | 25.61 | 25.31 | 25.43 | 25.43 | -0.04 (-0.16%) | 205,403 |
| 7 Nov 2023 | CNY | 25.56 | 25.56 | 25.31 | 25.47 | 25.47 | +0.01 (+0.04%) | 204,118 |
| 6 Nov 2023 | CNY | 25.37 | 25.6 | 25.29 | 25.46 | 25.46 | +0.23 (+0.91%) | 312,010 |
| 3 Nov 2023 | CNY | 25.1 | 25.39 | 25.1 | 25.23 | 25.23 | +0.11 (+0.44%) | 186,771 |
| 2 Nov 2023 | CNY | 25.11 | 25.22 | 24.96 | 25.12 | 25.12 | -0.08 (-0.32%) | 188,727 |
| 1 Nov 2023 | CNY | 25.32 | 25.35 | 25.15 | 25.2 | 25.2 | -0.13 (-0.51%) | 151,521 |
