| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 23.69 | 23.7 | 23.29 | 23.41 | 23.41 | -0.28 (-1.18%) | 411,200 |
| 21 Dec 2023 | CNY | 23.53 | 23.73 | 23.06 | 23.69 | 23.69 | +0.16 (+0.68%) | 506,264 |
| 20 Dec 2023 | CNY | 23.41 | 23.85 | 23.4 | 23.53 | 23.53 | +0.16 (+0.68%) | 638,810 |
| 19 Dec 2023 | CNY | 23.59 | 23.59 | 23.13 | 23.37 | 23.37 | -0.05 (-0.21%) | 419,464 |
| 18 Dec 2023 | CNY | 23.8 | 24.09 | 23.4 | 23.42 | 23.42 | -0.35 (-1.47%) | 753,675 |
| 15 Dec 2023 | CNY | 23.97 | 23.97 | 23.53 | 23.77 | 23.77 | 0.0 (0.0%) | 558,100 |
| 14 Dec 2023 | CNY | 23.49 | 23.95 | 23.42 | 23.77 | 23.77 | +0.39 (+1.67%) | 981,453 |
| 13 Dec 2023 | CNY | 23.56 | 23.69 | 23.26 | 23.38 | 23.38 | -0.18 (-0.76%) | 870,217 |
| 12 Dec 2023 | CNY | 24.26 | 24.29 | 23.49 | 23.56 | 23.56 | -0.7 (-2.89%) | 1,358,700 |
| 11 Dec 2023 | CNY | 23.88 | 24.48 | 23.7 | 24.26 | 24.26 | +0.25 (+1.04%) | 1,640,633 |
| 8 Dec 2023 | CNY | 24.33 | 25.25 | 24.01 | 24.01 | 24.01 | -0.35 (-1.44%) | 2,871,484 |
| 7 Dec 2023 | CNY | 24.32 | 24.36 | 23.97 | 24.36 | 24.36 | +0.3 (+1.25%) | 1,275,435 |
| 6 Dec 2023 | CNY | 24.06 | 24.24 | 23.8 | 24.06 | 24.06 | +0.09 (+0.38%) | 785,124 |
| 5 Dec 2023 | CNY | 24.14 | 24.24 | 23.97 | 23.97 | 23.97 | -0.17 (-0.70%) | 733,539 |
| 4 Dec 2023 | CNY | 24.36 | 24.58 | 24.08 | 24.14 | 24.14 | -0.46 (-1.87%) | 1,237,421 |
| 1 Dec 2023 | CNY | 24.27 | 24.64 | 24.04 | 24.6 | 24.6 | +0.29 (+1.19%) | 1,224,875 |
| 30 Nov 2023 | CNY | 24.23 | 24.33 | 23.95 | 24.31 | 24.31 | +0.08 (+0.33%) | 829,228 |
| 29 Nov 2023 | CNY | 24.23 | 24.38 | 24.12 | 24.23 | 24.23 | -0.01 (-0.04%) | 613,537 |
| 28 Nov 2023 | CNY | 24.22 | 24.28 | 23.91 | 24.24 | 24.24 | +0.14 (+0.58%) | 562,600 |
| 27 Nov 2023 | CNY | 24.06 | 24.19 | 24.02 | 24.1 | 24.1 | -0.03 (-0.12%) | 350,900 |
| 24 Nov 2023 | CNY | 24.32 | 24.32 | 23.99 | 24.13 | 24.13 | -0.1 (-0.41%) | 427,428 |
| 23 Nov 2023 | CNY | 24.08 | 24.24 | 23.93 | 24.23 | 24.23 | +0.16 (+0.66%) | 298,182 |
| 22 Nov 2023 | CNY | 24.06 | 24.29 | 24.05 | 24.07 | 24.07 | -0.08 (-0.33%) | 282,935 |
| 21 Nov 2023 | CNY | 24.26 | 24.34 | 24.11 | 24.15 | 24.15 | -0.1 (-0.41%) | 523,375 |
| 20 Nov 2023 | CNY | 24.29 | 24.29 | 24.02 | 24.25 | 24.25 | +0.15 (+0.62%) | 441,000 |
| 17 Nov 2023 | CNY | 24.12 | 24.14 | 23.91 | 24.1 | 24.1 | +0.05 (+0.21%) | 301,845 |
| 16 Nov 2023 | CNY | 24.17 | 24.19 | 23.99 | 24.05 | 24.05 | -0.13 (-0.54%) | 343,239 |
| 15 Nov 2023 | CNY | 24.22 | 24.25 | 24.08 | 24.18 | 24.18 | +0.06 (+0.25%) | 417,900 |
| 14 Nov 2023 | CNY | 24.11 | 24.17 | 23.89 | 24.12 | 24.12 | +0.01 (+0.04%) | 518,100 |
| 13 Nov 2023 | CNY | 24.08 | 24.13 | 23.99 | 24.11 | 24.11 | +0.18 (+0.75%) | 442,200 |
