| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 23.34 | 23.35 | 22.79 | 23.1 | 23.1 | -0.3 (-1.28%) | 6,632,079 |
| 3 Jan 2024 | CNY | 23.75 | 23.83 | 23.2 | 23.4 | 23.4 | -0.43 (-1.80%) | 6,852,328 |
| 2 Jan 2024 | CNY | 24.1 | 24.25 | 23.65 | 23.83 | 23.83 | -0.78 (-3.17%) | 10,864,293 |
| 29 Dec 2023 | CNY | 24.77 | 24.77 | 23.53 | 24.61 | 24.61 | -0.14 (-0.57%) | 15,390,567 |
| 28 Dec 2023 | CNY | 23.22 | 24.84 | 23.1 | 24.75 | 24.75 | +1.54 (+6.64%) | 10,547,362 |
| 27 Dec 2023 | CNY | 23.23 | 23.39 | 22.9 | 23.21 | 23.21 | -0.11 (-0.47%) | 4,625,000 |
| 26 Dec 2023 | CNY | 23.52 | 23.64 | 23 | 23.32 | 23.32 | -0.18 (-0.77%) | 4,428,723 |
| 25 Dec 2023 | CNY | 23.5 | 23.8 | 23.14 | 23.5 | 23.5 | +0.15 (+0.64%) | 4,888,150 |
| 22 Dec 2023 | CNY | 23.8 | 23.88 | 23.2 | 23.35 | 23.35 | -0.45 (-1.89%) | 6,239,167 |
| 21 Dec 2023 | CNY | 22.8 | 23.92 | 22.75 | 23.8 | 23.8 | +0.72 (+3.12%) | 8,185,010 |
| 20 Dec 2023 | CNY | 23.36 | 23.43 | 22.88 | 23.08 | 23.08 | -0.27 (-1.16%) | 4,446,398 |
| 19 Dec 2023 | CNY | 23.09 | 23.35 | 22.97 | 23.35 | 23.35 | +0.29 (+1.26%) | 3,743,150 |
| 18 Dec 2023 | CNY | 23.4 | 23.55 | 22.98 | 23.06 | 23.06 | -0.57 (-2.41%) | 6,028,337 |
| 15 Dec 2023 | CNY | 23.86 | 24.28 | 23.55 | 23.63 | 23.63 | -0.03 (-0.13%) | 5,206,028 |
| 14 Dec 2023 | CNY | 24.04 | 24.27 | 23.66 | 23.66 | 23.66 | -0.12 (-0.50%) | 4,711,612 |
| 13 Dec 2023 | CNY | 24.55 | 24.56 | 23.75 | 23.78 | 23.78 | -0.82 (-3.33%) | 7,141,842 |
| 12 Dec 2023 | CNY | 24.04 | 24.65 | 23.96 | 24.6 | 24.6 | +0.56 (+2.33%) | 5,597,479 |
| 11 Dec 2023 | CNY | 23.97 | 24.09 | 23.37 | 24.04 | 24.04 | -0.01 (-0.04%) | 5,713,159 |
| 8 Dec 2023 | CNY | 23.98 | 24.26 | 23.92 | 24.05 | 24.05 | +0.08 (+0.33%) | 5,392,117 |
| 7 Dec 2023 | CNY | 23.9 | 24.04 | 23.42 | 23.97 | 23.97 | +0.01 (+0.04%) | 6,238,623 |
| 6 Dec 2023 | CNY | 24.01 | 24.26 | 23.87 | 23.96 | 23.96 | -0.14 (-0.58%) | 4,420,213 |
| 5 Dec 2023 | CNY | 24.48 | 24.68 | 24.1 | 24.1 | 24.1 | -0.41 (-1.67%) | 5,174,239 |
| 4 Dec 2023 | CNY | 25.1 | 25.11 | 24.51 | 24.51 | 24.51 | -0.64 (-2.54%) | 5,616,644 |
| 1 Dec 2023 | CNY | 25.65 | 25.69 | 24.8 | 25.15 | 25.15 | -0.63 (-2.44%) | 8,628,618 |
| 30 Nov 2023 | CNY | 25.49 | 25.82 | 25.33 | 25.78 | 25.78 | +0.18 (+0.70%) | 5,009,283 |
| 29 Nov 2023 | CNY | 25.77 | 25.95 | 25.45 | 25.6 | 25.6 | -0.33 (-1.27%) | 4,870,400 |
| 28 Nov 2023 | CNY | 25.84 | 26.23 | 25.65 | 25.93 | 25.93 | +0.01 (+0.04%) | 4,165,856 |
| 27 Nov 2023 | CNY | 26.16 | 26.16 | 25.75 | 25.92 | 25.92 | -0.28 (-1.07%) | 4,850,136 |
| 24 Nov 2023 | CNY | 26.53 | 26.53 | 26.01 | 26.2 | 26.2 | -0.31 (-1.17%) | 4,410,431 |
| 23 Nov 2023 | CNY | 26.37 | 26.6 | 25.9 | 26.51 | 26.51 | +0.07 (+0.26%) | 5,905,125 |
