| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 24.17 | 24.28 | 24.02 | 24.14 | 24.14 | -0.06 (-0.25%) | 1,588,026 |
| 28 Dec 2023 | CNY | 23.72 | 24.31 | 23.63 | 24.2 | 24.2 | +0.47 (+1.98%) | 2,054,939 |
| 27 Dec 2023 | CNY | 23.67 | 23.83 | 23.4 | 23.73 | 23.73 | +0.1 (+0.42%) | 1,284,821 |
| 26 Dec 2023 | CNY | 23.8 | 23.89 | 23.55 | 23.63 | 23.63 | -0.17 (-0.71%) | 964,810 |
| 25 Dec 2023 | CNY | 23.64 | 23.91 | 23.61 | 23.8 | 23.8 | +0.13 (+0.55%) | 967,576 |
| 22 Dec 2023 | CNY | 23.81 | 23.91 | 23.57 | 23.67 | 23.67 | -0.24 (-1.00%) | 1,430,945 |
| 21 Dec 2023 | CNY | 23.41 | 23.97 | 23.33 | 23.91 | 23.91 | +0.29 (+1.23%) | 2,251,157 |
| 20 Dec 2023 | CNY | 23.91 | 24.03 | 23.6 | 23.62 | 23.62 | -0.21 (-0.88%) | 1,086,622 |
| 19 Dec 2023 | CNY | 23.66 | 23.89 | 23.6 | 23.83 | 23.83 | +0.15 (+0.63%) | 1,288,200 |
| 18 Dec 2023 | CNY | 23.93 | 23.97 | 23.65 | 23.68 | 23.68 | -0.24 (-1.00%) | 1,270,100 |
| 15 Dec 2023 | CNY | 24.22 | 24.37 | 23.92 | 23.92 | 23.92 | -0.24 (-0.99%) | 1,706,700 |
| 14 Dec 2023 | CNY | 24.22 | 24.65 | 24.15 | 24.16 | 24.16 | -0.06 (-0.25%) | 1,710,693 |
| 13 Dec 2023 | CNY | 24.86 | 24.88 | 24.22 | 24.22 | 24.22 | -0.73 (-2.93%) | 2,721,800 |
| 12 Dec 2023 | CNY | 24.94 | 25.02 | 24.65 | 24.95 | 24.95 | +0.15 (+0.60%) | 1,920,181 |
| 11 Dec 2023 | CNY | 25 | 25 | 24.26 | 24.8 | 24.8 | -0.25 (-1.00%) | 3,200,975 |
| 8 Dec 2023 | CNY | 25.14 | 25.27 | 24.98 | 25.05 | 25.05 | -0.08 (-0.32%) | 3,522,549 |
| 7 Dec 2023 | CNY | 25.3 | 25.35 | 24.97 | 25.13 | 25.13 | -0.19 (-0.75%) | 2,285,456 |
| 6 Dec 2023 | CNY | 25.51 | 25.53 | 25.21 | 25.32 | 25.32 | -0.1 (-0.39%) | 1,882,841 |
| 5 Dec 2023 | CNY | 25.68 | 25.75 | 25.42 | 25.42 | 25.42 | -0.26 (-1.01%) | 1,154,539 |
| 4 Dec 2023 | CNY | 26.05 | 26.09 | 25.66 | 25.68 | 25.68 | -0.38 (-1.46%) | 1,659,471 |
| 1 Dec 2023 | CNY | 26.25 | 26.33 | 25.86 | 26.06 | 26.06 | -0.16 (-0.61%) | 1,821,676 |
| 30 Nov 2023 | CNY | 26.15 | 26.34 | 26.01 | 26.22 | 26.22 | +0.04 (+0.15%) | 1,290,774 |
| 29 Nov 2023 | CNY | 26.28 | 26.29 | 26.01 | 26.18 | 26.18 | -0.15 (-0.57%) | 1,300,311 |
| 28 Nov 2023 | CNY | 26.4 | 26.54 | 26.2 | 26.33 | 26.33 | -0.13 (-0.49%) | 1,502,170 |
| 27 Nov 2023 | CNY | 26.66 | 26.66 | 26.3 | 26.46 | 26.46 | -0.22 (-0.82%) | 1,013,888 |
| 24 Nov 2023 | CNY | 26.7 | 26.78 | 26.51 | 26.68 | 26.68 | -0.1 (-0.37%) | 960,201 |
| 23 Nov 2023 | CNY | 26.4 | 26.83 | 26.32 | 26.78 | 26.78 | +0.32 (+1.21%) | 1,154,600 |
| 22 Nov 2023 | CNY | 26.61 | 26.75 | 26.46 | 26.46 | 26.46 | -0.25 (-0.94%) | 1,088,892 |
| 21 Nov 2023 | CNY | 26.53 | 26.82 | 26.52 | 26.71 | 26.71 | +0.19 (+0.72%) | 1,574,582 |
| 20 Nov 2023 | CNY | 26.15 | 26.55 | 26.11 | 26.52 | 26.52 | +0.37 (+1.41%) | 1,678,763 |
