| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 23.92 | 24.76 | 23.9 | 24.6 | 24.6 | +0.65 (+2.71%) | 4,318,662 |
| 28 Dec 2023 | CNY | 22.61 | 24.28 | 22.43 | 23.95 | 23.95 | +1.34 (+5.93%) | 5,251,488 |
| 27 Dec 2023 | CNY | 22.21 | 22.63 | 22.03 | 22.61 | 22.61 | +0.54 (+2.45%) | 4,477,826 |
| 26 Dec 2023 | CNY | 22.66 | 22.73 | 21.93 | 22.07 | 22.07 | -0.59 (-2.60%) | 3,458,313 |
| 25 Dec 2023 | CNY | 22.63 | 23.08 | 22.49 | 22.66 | 22.66 | +0.01 (+0.04%) | 3,112,093 |
| 22 Dec 2023 | CNY | 22.77 | 22.99 | 21.61 | 22.65 | 22.65 | -0.05 (-0.22%) | 4,631,700 |
| 21 Dec 2023 | CNY | 22.51 | 22.82 | 22.3 | 22.7 | 22.7 | +0.2 (+0.89%) | 3,147,393 |
| 20 Dec 2023 | CNY | 23.03 | 23.19 | 22.45 | 22.5 | 22.5 | -0.51 (-2.22%) | 3,344,260 |
| 19 Dec 2023 | CNY | 23.1 | 23.29 | 22.86 | 23.01 | 23.01 | +0.08 (+0.35%) | 2,599,451 |
| 18 Dec 2023 | CNY | 23.83 | 24 | 22.7 | 22.93 | 22.93 | -1.11 (-4.62%) | 6,034,552 |
| 15 Dec 2023 | CNY | 24.26 | 24.67 | 23.98 | 24.04 | 24.04 | -0.23 (-0.95%) | 1,791,092 |
| 14 Dec 2023 | CNY | 24.55 | 24.77 | 24.25 | 24.27 | 24.27 | -0.21 (-0.86%) | 1,409,553 |
| 13 Dec 2023 | CNY | 24.65 | 24.86 | 24.41 | 24.48 | 24.48 | -0.24 (-0.97%) | 1,487,567 |
| 12 Dec 2023 | CNY | 24.82 | 24.84 | 24.43 | 24.72 | 24.72 | -0.18 (-0.72%) | 2,968,226 |
| 11 Dec 2023 | CNY | 24.3 | 24.93 | 23.8 | 24.9 | 24.9 | +0.54 (+2.22%) | 4,176,801 |
| 8 Dec 2023 | CNY | 24.35 | 24.63 | 24.21 | 24.36 | 24.36 | -0.05 (-0.20%) | 3,180,688 |
| 7 Dec 2023 | CNY | 24.33 | 24.6 | 24.13 | 24.41 | 24.41 | -0.07 (-0.29%) | 2,283,114 |
| 6 Dec 2023 | CNY | 24.45 | 24.84 | 24.43 | 24.48 | 24.48 | -0.05 (-0.20%) | 1,861,957 |
| 5 Dec 2023 | CNY | 25.08 | 25.1 | 24.51 | 24.53 | 24.53 | -0.65 (-2.58%) | 3,194,413 |
| 4 Dec 2023 | CNY | 25.48 | 25.48 | 24.96 | 25.18 | 25.18 | -0.26 (-1.02%) | 3,124,688 |
| 1 Dec 2023 | CNY | 25.93 | 25.94 | 25.22 | 25.44 | 25.44 | -0.49 (-1.89%) | 3,104,521 |
| 30 Nov 2023 | CNY | 26.32 | 26.32 | 25.7 | 25.93 | 25.93 | -0.39 (-1.48%) | 1,700,156 |
| 29 Nov 2023 | CNY | 26.55 | 26.75 | 26.15 | 26.32 | 26.32 | -0.28 (-1.05%) | 2,580,580 |
| 28 Nov 2023 | CNY | 25.7 | 26.62 | 25.62 | 26.6 | 26.6 | +0.84 (+3.26%) | 3,437,913 |
| 27 Nov 2023 | CNY | 25.52 | 25.97 | 25.3 | 25.76 | 25.76 | +0.21 (+0.82%) | 1,824,444 |
| 24 Nov 2023 | CNY | 25.88 | 25.96 | 25.44 | 25.55 | 25.55 | -0.42 (-1.62%) | 1,591,928 |
| 23 Nov 2023 | CNY | 25.44 | 26.03 | 25.41 | 25.97 | 25.97 | +0.41 (+1.60%) | 2,170,542 |
| 22 Nov 2023 | CNY | 26.18 | 26.35 | 25.5 | 25.56 | 25.56 | -0.78 (-2.96%) | 4,323,301 |
| 21 Nov 2023 | CNY | 26.8 | 26.81 | 26.26 | 26.34 | 26.34 | -0.21 (-0.79%) | 3,259,964 |
| 20 Nov 2023 | CNY | 26.65 | 26.95 | 26.01 | 26.55 | 26.55 | -0.13 (-0.49%) | 4,463,006 |
