| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 25.48 | 26.68 | 25.32 | 26.35 | 26.35 | +0.75 (+2.93%) | 1,826,827 |
| 20 Dec 2023 | CNY | 25.69 | 25.99 | 25.52 | 25.6 | 25.6 | -0.11 (-0.43%) | 656,412 |
| 19 Dec 2023 | CNY | 25.68 | 26.16 | 25.2 | 25.71 | 25.71 | +0.03 (+0.12%) | 943,944 |
| 18 Dec 2023 | CNY | 26.3 | 26.33 | 25.64 | 25.68 | 25.68 | -0.72 (-2.73%) | 1,495,563 |
| 15 Dec 2023 | CNY | 26.53 | 27 | 26.33 | 26.4 | 26.4 | -0.07 (-0.26%) | 1,539,616 |
| 14 Dec 2023 | CNY | 26.61 | 26.81 | 26.24 | 26.47 | 26.47 | +0.11 (+0.42%) | 863,574 |
| 13 Dec 2023 | CNY | 26.36 | 26.53 | 26 | 26.36 | 26.36 | -0.04 (-0.15%) | 802,013 |
| 12 Dec 2023 | CNY | 26.39 | 26.62 | 26.24 | 26.4 | 26.4 | -0.1 (-0.38%) | 833,271 |
| 11 Dec 2023 | CNY | 26 | 26.59 | 25.73 | 26.5 | 26.5 | +0.12 (+0.45%) | 1,230,961 |
| 8 Dec 2023 | CNY | 26.83 | 26.94 | 26.38 | 26.38 | 26.38 | -0.1 (-0.38%) | 1,061,612 |
| 7 Dec 2023 | CNY | 26.6 | 26.81 | 26.17 | 26.48 | 26.48 | -0.18 (-0.68%) | 1,188,631 |
| 6 Dec 2023 | CNY | 26.5 | 27.11 | 26.3 | 26.66 | 26.66 | +0.18 (+0.68%) | 1,156,465 |
| 5 Dec 2023 | CNY | 26.98 | 27.18 | 26.48 | 26.48 | 26.48 | -0.52 (-1.93%) | 968,444 |
| 4 Dec 2023 | CNY | 27.14 | 27.37 | 26.98 | 27 | 27 | -0.04 (-0.15%) | 1,140,310 |
| 1 Dec 2023 | CNY | 27 | 27.2 | 26.76 | 27.04 | 27.04 | 0.0 (0.0%) | 988,911 |
| 30 Nov 2023 | CNY | 27.78 | 27.83 | 26.81 | 27.04 | 27.04 | -0.7 (-2.52%) | 1,443,293 |
| 29 Nov 2023 | CNY | 27.83 | 28.41 | 27.69 | 27.74 | 27.74 | -0.09 (-0.32%) | 1,179,941 |
| 28 Nov 2023 | CNY | 27.27 | 27.96 | 27.2 | 27.83 | 27.83 | +0.41 (+1.50%) | 1,231,814 |
| 27 Nov 2023 | CNY | 27.07 | 27.65 | 27.06 | 27.42 | 27.42 | +0.13 (+0.48%) | 925,574 |
| 24 Nov 2023 | CNY | 27.89 | 27.94 | 27.14 | 27.29 | 27.29 | -0.61 (-2.19%) | 1,332,200 |
| 23 Nov 2023 | CNY | 27.57 | 27.98 | 27.53 | 27.9 | 27.9 | +0.27 (+0.98%) | 1,027,889 |
| 22 Nov 2023 | CNY | 28.27 | 28.39 | 27.58 | 27.63 | 27.63 | -0.64 (-2.26%) | 1,656,301 |
| 21 Nov 2023 | CNY | 28.73 | 28.88 | 28.21 | 28.27 | 28.27 | -0.49 (-1.70%) | 1,733,207 |
| 20 Nov 2023 | CNY | 28.85 | 28.86 | 28.1 | 28.76 | 28.76 | -0.03 (-0.10%) | 1,685,736 |
| 17 Nov 2023 | CNY | 28.1 | 29.19 | 27.88 | 28.79 | 28.79 | +0.58 (+2.06%) | 2,415,987 |
| 16 Nov 2023 | CNY | 29 | 29.3 | 28.1 | 28.21 | 28.21 | -1.05 (-3.59%) | 2,485,498 |
| 15 Nov 2023 | CNY | 29 | 29.41 | 28.63 | 29.26 | 29.26 | +0.68 (+2.38%) | 2,919,446 |
| 14 Nov 2023 | CNY | 28.7 | 28.8 | 28.33 | 28.58 | 28.58 | -0.04 (-0.14%) | 1,660,844 |
| 13 Nov 2023 | CNY | 28.08 | 28.73 | 28.08 | 28.62 | 28.62 | +0.63 (+2.25%) | 2,232,009 |
| 10 Nov 2023 | CNY | 28.21 | 28.39 | 27.7 | 27.99 | 27.99 | -0.52 (-1.82%) | 1,836,312 |
