| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 23.68 | 24.31 | 23.6 | 24.2 | 24.2 | +0.52 (+2.20%) | 8,309,208 |
| 28 Dec 2023 | CNY | 23.91 | 23.97 | 23.55 | 23.68 | 23.68 | -0.23 (-0.96%) | 6,832,209 |
| 27 Dec 2023 | CNY | 22.96 | 24.15 | 22.71 | 23.91 | 23.91 | +0.89 (+3.87%) | 10,453,872 |
| 26 Dec 2023 | CNY | 23.05 | 23.35 | 22.73 | 23.02 | 23.02 | +0.25 (+1.10%) | 5,657,292 |
| 25 Dec 2023 | CNY | 22.59 | 22.9 | 22.35 | 22.77 | 22.77 | +0.16 (+0.71%) | 2,676,800 |
| 22 Dec 2023 | CNY | 22.73 | 22.99 | 22.5 | 22.61 | 22.61 | -0.13 (-0.57%) | 4,095,477 |
| 21 Dec 2023 | CNY | 22.77 | 22.82 | 22.2 | 22.74 | 22.74 | +0.24 (+1.07%) | 3,761,153 |
| 20 Dec 2023 | CNY | 22.75 | 22.86 | 22.45 | 22.5 | 22.5 | -0.19 (-0.84%) | 4,163,000 |
| 19 Dec 2023 | CNY | 23 | 23.18 | 22.51 | 22.69 | 22.69 | -0.28 (-1.22%) | 8,094,928 |
| 18 Dec 2023 | CNY | 23.18 | 23.33 | 22.88 | 22.97 | 22.97 | -0.45 (-1.92%) | 6,188,806 |
| 15 Dec 2023 | CNY | 24.12 | 24.12 | 23.23 | 23.42 | 23.42 | -0.39 (-1.64%) | 4,760,969 |
| 14 Dec 2023 | CNY | 24.12 | 24.34 | 23.81 | 23.81 | 23.81 | -0.42 (-1.73%) | 3,729,500 |
| 13 Dec 2023 | CNY | 24.35 | 24.43 | 24.11 | 24.23 | 24.23 | -0.27 (-1.10%) | 2,428,762 |
| 12 Dec 2023 | CNY | 24.48 | 24.63 | 24.16 | 24.5 | 24.5 | +0.1 (+0.41%) | 3,965,482 |
| 11 Dec 2023 | CNY | 23.5 | 24.43 | 23.23 | 24.4 | 24.4 | +0.94 (+4.01%) | 6,772,330 |
| 8 Dec 2023 | CNY | 23.57 | 23.85 | 23.4 | 23.46 | 23.46 | -0.11 (-0.47%) | 4,321,650 |
| 7 Dec 2023 | CNY | 23.83 | 23.96 | 23.44 | 23.57 | 23.57 | -0.33 (-1.38%) | 3,757,781 |
| 6 Dec 2023 | CNY | 23.81 | 24.1 | 23.67 | 23.9 | 23.9 | -0.08 (-0.33%) | 3,613,304 |
| 5 Dec 2023 | CNY | 24.2 | 24.2 | 23.81 | 23.98 | 23.98 | -0.25 (-1.03%) | 4,221,500 |
| 4 Dec 2023 | CNY | 24.7 | 24.85 | 24.1 | 24.23 | 24.23 | -0.47 (-1.90%) | 4,488,115 |
| 1 Dec 2023 | CNY | 24.55 | 24.71 | 24.07 | 24.7 | 24.7 | +0.21 (+0.86%) | 4,504,322 |
| 30 Nov 2023 | CNY | 24.55 | 24.72 | 24.16 | 24.49 | 24.49 | -0.26 (-1.05%) | 4,664,651 |
| 29 Nov 2023 | CNY | 24.55 | 25.3 | 24.55 | 24.75 | 24.75 | +0.2 (+0.81%) | 8,323,182 |
| 28 Nov 2023 | CNY | 24.47 | 24.68 | 24.33 | 24.55 | 24.55 | 0.0 (0.0%) | 4,187,700 |
| 27 Nov 2023 | CNY | 23.8 | 24.68 | 23.79 | 24.55 | 24.55 | +0.45 (+1.87%) | 6,830,790 |
| 24 Nov 2023 | CNY | 24.45 | 24.62 | 23.98 | 24.1 | 24.1 | -0.44 (-1.79%) | 5,453,498 |
| 23 Nov 2023 | CNY | 24.17 | 24.76 | 24.14 | 24.54 | 24.54 | +0.34 (+1.40%) | 5,648,284 |
| 22 Nov 2023 | CNY | 24.33 | 24.64 | 24.12 | 24.2 | 24.2 | -0.22 (-0.90%) | 5,400,204 |
| 21 Nov 2023 | CNY | 24.75 | 24.95 | 24.26 | 24.42 | 24.42 | -0.33 (-1.33%) | 6,116,463 |
| 20 Nov 2023 | CNY | 25.01 | 25.2 | 24.42 | 24.75 | 24.75 | +0.37 (+1.52%) | 9,263,300 |
