| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 24.36 | 24.52 | 24.12 | 24.15 | 24.15 | -0.14 (-0.58%) | 7,265,417 |
| 19 Dec 2023 | CNY | 23.98 | 24.32 | 23.89 | 24.29 | 24.29 | +0.27 (+1.12%) | 5,179,719 |
| 18 Dec 2023 | CNY | 23.88 | 24.17 | 23.77 | 24.02 | 24.02 | 0.0 (0.0%) | 5,043,063 |
| 15 Dec 2023 | CNY | 24.2 | 24.58 | 23.96 | 24.02 | 24.02 | -0.08 (-0.33%) | 9,072,803 |
| 14 Dec 2023 | CNY | 24.07 | 24.35 | 23.97 | 24.1 | 24.1 | +0.17 (+0.71%) | 6,242,527 |
| 13 Dec 2023 | CNY | 24.03 | 24.17 | 23.8 | 23.93 | 23.93 | -0.16 (-0.66%) | 5,676,008 |
| 12 Dec 2023 | CNY | 24.28 | 24.35 | 24 | 24.09 | 24.09 | -0.21 (-0.86%) | 6,954,062 |
| 11 Dec 2023 | CNY | 23.97 | 24.37 | 23.73 | 24.3 | 24.3 | +0.25 (+1.04%) | 8,668,978 |
| 8 Dec 2023 | CNY | 24.2 | 24.3 | 23.75 | 24.05 | 24.05 | +0.04 (+0.17%) | 10,472,014 |
| 7 Dec 2023 | CNY | 23.8 | 24.16 | 23.5 | 24.01 | 24.01 | +0.07 (+0.29%) | 9,386,718 |
| 6 Dec 2023 | CNY | 23.53 | 24.56 | 23.53 | 23.94 | 23.94 | +0.34 (+1.44%) | 17,970,281 |
| 5 Dec 2023 | CNY | 23.88 | 24.22 | 23.6 | 23.6 | 23.6 | -0.46 (-1.91%) | 9,577,428 |
| 4 Dec 2023 | CNY | 23.91 | 24.28 | 23.88 | 24.06 | 24.06 | +0.17 (+0.71%) | 7,824,880 |
| 1 Dec 2023 | CNY | 23.89 | 24.23 | 23.66 | 23.89 | 23.89 | -0.03 (-0.13%) | 7,788,110 |
| 30 Nov 2023 | CNY | 23.8 | 24.14 | 23.8 | 23.92 | 23.92 | -0.06 (-0.25%) | 5,172,918 |
| 29 Nov 2023 | CNY | 24.01 | 24.34 | 23.74 | 23.98 | 23.98 | -0.18 (-0.75%) | 8,590,033 |
| 28 Nov 2023 | CNY | 23.96 | 24.21 | 23.75 | 24.16 | 24.16 | +0.08 (+0.33%) | 6,179,003 |
| 27 Nov 2023 | CNY | 24.39 | 24.39 | 24 | 24.08 | 24.08 | -0.23 (-0.95%) | 5,629,800 |
| 24 Nov 2023 | CNY | 24.32 | 24.58 | 24.17 | 24.31 | 24.31 | -0.1 (-0.41%) | 5,199,597 |
| 23 Nov 2023 | CNY | 24 | 24.43 | 23.85 | 24.41 | 24.41 | +0.34 (+1.41%) | 7,604,031 |
| 22 Nov 2023 | CNY | 24.52 | 24.52 | 24.06 | 24.07 | 24.07 | -0.43 (-1.76%) | 6,446,121 |
| 21 Nov 2023 | CNY | 24.66 | 24.66 | 24.37 | 24.5 | 24.5 | 0.0 (0.0%) | 7,630,591 |
| 20 Nov 2023 | CNY | 24.69 | 24.98 | 24.5 | 24.5 | 24.5 | -0.19 (-0.77%) | 7,125,448 |
| 17 Nov 2023 | CNY | 24.61 | 24.95 | 24.47 | 24.69 | 24.69 | +0.03 (+0.12%) | 6,141,191 |
| 16 Nov 2023 | CNY | 24.61 | 24.78 | 24.37 | 24.66 | 24.66 | +0.17 (+0.69%) | 7,094,559 |
| 15 Nov 2023 | CNY | 24.57 | 25.09 | 24.29 | 24.49 | 24.49 | +0.36 (+1.49%) | 15,694,813 |
| 14 Nov 2023 | CNY | 23.99 | 24.49 | 23.89 | 24.13 | 24.13 | +0.12 (+0.50%) | 9,635,444 |
| 13 Nov 2023 | CNY | 23.28 | 24.23 | 23.16 | 24.01 | 24.01 | +0.73 (+3.14%) | 12,329,955 |
| 10 Nov 2023 | CNY | 22.78 | 23.45 | 22.57 | 23.28 | 23.28 | +0.56 (+2.46%) | 10,631,531 |
| 9 Nov 2023 | CNY | 22.51 | 22.78 | 22.43 | 22.72 | 22.72 | +0.23 (+1.02%) | 5,162,838 |
