| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 25.4 | 25.91 | 25.18 | 25.24 | 25.24 | -0.15 (-0.59%) | 384,756 |
| 19 Dec 2023 | CNY | 25.37 | 25.66 | 25 | 25.39 | 25.39 | +0.02 (+0.08%) | 343,113 |
| 18 Dec 2023 | CNY | 25.8 | 25.87 | 25.27 | 25.37 | 25.37 | -0.43 (-1.67%) | 392,003 |
| 15 Dec 2023 | CNY | 25.86 | 26.2 | 25.61 | 25.8 | 25.8 | -0.04 (-0.15%) | 411,255 |
| 14 Dec 2023 | CNY | 26.06 | 26.49 | 25.83 | 25.84 | 25.84 | -0.33 (-1.26%) | 415,952 |
| 13 Dec 2023 | CNY | 26.33 | 26.55 | 25.94 | 26.17 | 26.17 | -0.17 (-0.65%) | 625,951 |
| 12 Dec 2023 | CNY | 26.66 | 26.71 | 26.27 | 26.34 | 26.34 | -0.32 (-1.20%) | 521,261 |
| 11 Dec 2023 | CNY | 25.76 | 26.84 | 25.39 | 26.66 | 26.66 | +1.14 (+4.47%) | 984,749 |
| 8 Dec 2023 | CNY | 26.19 | 26.36 | 25.47 | 25.52 | 25.52 | -0.53 (-2.03%) | 470,021 |
| 7 Dec 2023 | CNY | 26.54 | 26.54 | 25.83 | 26.05 | 26.05 | -0.15 (-0.57%) | 398,388 |
| 6 Dec 2023 | CNY | 26.47 | 26.78 | 26.08 | 26.2 | 26.2 | +0.13 (+0.50%) | 484,538 |
| 5 Dec 2023 | CNY | 26.39 | 26.57 | 25.96 | 26.07 | 26.07 | -0.32 (-1.21%) | 380,110 |
| 4 Dec 2023 | CNY | 26.95 | 27.03 | 26.34 | 26.39 | 26.39 | -0.59 (-2.19%) | 523,495 |
| 1 Dec 2023 | CNY | 26.98 | 27.15 | 26.5 | 26.98 | 26.98 | +0.06 (+0.22%) | 331,320 |
| 30 Nov 2023 | CNY | 27.22 | 27.43 | 26.62 | 26.92 | 26.92 | -0.3 (-1.10%) | 444,109 |
| 29 Nov 2023 | CNY | 27.78 | 27.94 | 27.17 | 27.22 | 27.22 | -0.57 (-2.05%) | 453,532 |
| 28 Nov 2023 | CNY | 27.27 | 27.87 | 27.17 | 27.79 | 27.79 | +0.51 (+1.87%) | 535,020 |
| 27 Nov 2023 | CNY | 27.31 | 27.57 | 27.19 | 27.28 | 27.28 | -0.03 (-0.11%) | 344,361 |
| 24 Nov 2023 | CNY | 27.69 | 27.71 | 27.1 | 27.31 | 27.31 | -0.4 (-1.44%) | 561,670 |
| 23 Nov 2023 | CNY | 27.41 | 27.8 | 27.28 | 27.71 | 27.71 | +0.26 (+0.95%) | 464,967 |
| 22 Nov 2023 | CNY | 27.56 | 27.91 | 27.39 | 27.45 | 27.45 | -0.33 (-1.19%) | 415,930 |
| 21 Nov 2023 | CNY | 28.11 | 28.36 | 27.72 | 27.78 | 27.78 | -0.38 (-1.35%) | 593,486 |
| 20 Nov 2023 | CNY | 27.8 | 28.29 | 27.6 | 28.16 | 28.16 | +0.45 (+1.62%) | 716,598 |
| 17 Nov 2023 | CNY | 27.58 | 27.76 | 27.42 | 27.71 | 27.71 | +0.13 (+0.47%) | 368,380 |
| 16 Nov 2023 | CNY | 27.97 | 28.2 | 27.52 | 27.58 | 27.58 | -0.47 (-1.68%) | 680,566 |
| 15 Nov 2023 | CNY | 27.99 | 28.19 | 27.77 | 28.05 | 28.05 | +0.17 (+0.61%) | 761,588 |
| 14 Nov 2023 | CNY | 27.6 | 28.05 | 27.57 | 27.88 | 27.88 | +0.25 (+0.90%) | 555,868 |
| 13 Nov 2023 | CNY | 27.65 | 27.89 | 27.49 | 27.63 | 27.63 | +0.22 (+0.80%) | 396,349 |
| 10 Nov 2023 | CNY | 27.57 | 27.69 | 27.18 | 27.41 | 27.41 | -0.19 (-0.69%) | 318,256 |
| 9 Nov 2023 | CNY | 27.59 | 28.07 | 27.55 | 27.6 | 27.6 | -0.1 (-0.36%) | 557,147 |
