| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 24.8 | 25.12 | 24.61 | 24.95 | 24.95 | +0.31 (+1.26%) | 3,180,901 |
| 28 Dec 2023 | CNY | 24.28 | 24.8 | 23.91 | 24.64 | 24.64 | +0.35 (+1.44%) | 2,416,221 |
| 27 Dec 2023 | CNY | 24.02 | 24.55 | 23.93 | 24.29 | 24.29 | +0.23 (+0.96%) | 2,571,476 |
| 26 Dec 2023 | CNY | 24.36 | 24.38 | 23.74 | 24.06 | 24.06 | -0.34 (-1.39%) | 2,768,919 |
| 25 Dec 2023 | CNY | 24.02 | 24.46 | 23.7 | 24.4 | 24.4 | +0.76 (+3.21%) | 3,732,706 |
| 22 Dec 2023 | CNY | 24.09 | 24.09 | 23.61 | 23.64 | 23.64 | -0.39 (-1.62%) | 2,718,000 |
| 21 Dec 2023 | CNY | 23.68 | 24.13 | 23.51 | 24.03 | 24.03 | +0.27 (+1.14%) | 2,757,460 |
| 20 Dec 2023 | CNY | 24.18 | 24.38 | 23.76 | 23.76 | 23.76 | -0.4 (-1.66%) | 1,862,609 |
| 19 Dec 2023 | CNY | 24.02 | 24.39 | 23.85 | 24.16 | 24.16 | +0.19 (+0.79%) | 2,991,412 |
| 18 Dec 2023 | CNY | 24.58 | 24.58 | 23.93 | 23.97 | 23.97 | -0.63 (-2.56%) | 2,472,600 |
| 15 Dec 2023 | CNY | 24.97 | 25.05 | 24.51 | 24.6 | 24.6 | -0.35 (-1.40%) | 2,158,697 |
| 14 Dec 2023 | CNY | 25.01 | 25.18 | 24.85 | 24.95 | 24.95 | -0.01 (-0.04%) | 1,513,920 |
| 13 Dec 2023 | CNY | 25.1 | 25.16 | 24.81 | 24.96 | 24.96 | -0.17 (-0.68%) | 2,492,539 |
| 12 Dec 2023 | CNY | 24.67 | 25.25 | 24.58 | 25.13 | 25.13 | +0.52 (+2.11%) | 3,929,236 |
| 11 Dec 2023 | CNY | 24.46 | 24.74 | 24.14 | 24.61 | 24.61 | +0.15 (+0.61%) | 2,580,743 |
| 8 Dec 2023 | CNY | 24.26 | 24.77 | 24.1 | 24.46 | 24.46 | +0.29 (+1.20%) | 2,699,413 |
| 7 Dec 2023 | CNY | 24.42 | 24.42 | 23.81 | 24.17 | 24.17 | -0.18 (-0.74%) | 4,448,631 |
| 6 Dec 2023 | CNY | 24.51 | 24.69 | 24.25 | 24.35 | 24.35 | -0.2 (-0.81%) | 2,656,389 |
| 5 Dec 2023 | CNY | 25.3 | 25.33 | 24.48 | 24.55 | 24.55 | -0.8 (-3.16%) | 4,228,568 |
| 4 Dec 2023 | CNY | 25.77 | 25.8 | 25.2 | 25.35 | 25.35 | -0.4 (-1.55%) | 3,108,345 |
| 1 Dec 2023 | CNY | 25.86 | 26.06 | 25.67 | 25.75 | 25.75 | -0.09 (-0.35%) | 2,678,078 |
| 30 Nov 2023 | CNY | 26.16 | 26.26 | 25.66 | 25.84 | 25.84 | -0.32 (-1.22%) | 1,897,536 |
| 29 Nov 2023 | CNY | 26.33 | 26.51 | 26.05 | 26.16 | 26.16 | -0.11 (-0.42%) | 2,674,126 |
| 28 Nov 2023 | CNY | 26.11 | 26.37 | 25.94 | 26.27 | 26.27 | +0.2 (+0.77%) | 2,123,486 |
| 27 Nov 2023 | CNY | 25.85 | 26.15 | 25.48 | 26.07 | 26.07 | +0.24 (+0.93%) | 2,287,044 |
| 24 Nov 2023 | CNY | 26.14 | 26.21 | 25.7 | 25.83 | 25.83 | -0.32 (-1.22%) | 1,753,400 |
| 23 Nov 2023 | CNY | 25.82 | 26.17 | 25.6 | 26.15 | 26.15 | +0.35 (+1.36%) | 2,294,915 |
| 22 Nov 2023 | CNY | 26.6 | 26.62 | 25.7 | 25.8 | 25.8 | -0.8 (-3.01%) | 4,281,496 |
| 21 Nov 2023 | CNY | 27.06 | 27.09 | 26.56 | 26.6 | 26.6 | -0.45 (-1.66%) | 2,642,248 |
| 20 Nov 2023 | CNY | 26.93 | 27.25 | 26.82 | 27.05 | 27.05 | +0.06 (+0.22%) | 2,327,059 |
