| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 22.5 | 22.82 | 22.4 | 22.8 | 22.8 | +0.39 (+1.74%) | 4,028,789 |
| 28 Dec 2023 | CNY | 21.99 | 22.49 | 21.74 | 22.41 | 22.41 | +0.52 (+2.38%) | 5,031,562 |
| 27 Dec 2023 | CNY | 21.58 | 22.03 | 21.57 | 21.89 | 21.89 | +0.32 (+1.48%) | 4,049,910 |
| 26 Dec 2023 | CNY | 22.27 | 22.46 | 21.34 | 21.57 | 21.57 | -0.76 (-3.40%) | 5,588,161 |
| 25 Dec 2023 | CNY | 22.6 | 22.75 | 22.19 | 22.33 | 22.33 | -0.15 (-0.67%) | 2,704,886 |
| 22 Dec 2023 | CNY | 22.91 | 22.97 | 22.36 | 22.48 | 22.48 | -0.45 (-1.96%) | 3,788,043 |
| 21 Dec 2023 | CNY | 22.74 | 23.02 | 22.46 | 22.93 | 22.93 | +0.14 (+0.61%) | 3,240,225 |
| 20 Dec 2023 | CNY | 23.2 | 23.28 | 22.79 | 22.79 | 22.79 | -0.41 (-1.77%) | 2,609,376 |
| 19 Dec 2023 | CNY | 22.92 | 23.35 | 22.9 | 23.2 | 23.2 | +0.2 (+0.87%) | 2,891,169 |
| 18 Dec 2023 | CNY | 23.4 | 23.54 | 22.88 | 23 | 23 | -0.54 (-2.29%) | 3,897,793 |
| 15 Dec 2023 | CNY | 23.85 | 23.94 | 23.46 | 23.54 | 23.54 | -0.16 (-0.68%) | 2,651,971 |
| 14 Dec 2023 | CNY | 23.88 | 24.2 | 23.6 | 23.7 | 23.7 | -0.14 (-0.59%) | 3,255,583 |
| 13 Dec 2023 | CNY | 24.18 | 24.18 | 23.8 | 23.84 | 23.84 | -0.36 (-1.49%) | 2,817,373 |
| 12 Dec 2023 | CNY | 24.16 | 24.46 | 24.02 | 24.2 | 24.2 | +0.01 (+0.04%) | 3,803,396 |
| 11 Dec 2023 | CNY | 23.72 | 24.32 | 23.35 | 24.19 | 24.19 | +0.29 (+1.21%) | 4,972,001 |
| 8 Dec 2023 | CNY | 23.79 | 24.13 | 23.75 | 23.9 | 23.9 | +0.12 (+0.50%) | 4,078,480 |
| 7 Dec 2023 | CNY | 23.8 | 23.95 | 23.45 | 23.78 | 23.78 | +0.02 (+0.08%) | 3,652,581 |
| 6 Dec 2023 | CNY | 23.86 | 24.1 | 23.66 | 23.76 | 23.76 | -0.17 (-0.71%) | 4,124,332 |
| 5 Dec 2023 | CNY | 24.67 | 24.78 | 23.89 | 23.93 | 23.93 | -0.85 (-3.43%) | 5,927,438 |
| 4 Dec 2023 | CNY | 25.31 | 25.46 | 24.66 | 24.78 | 24.78 | -0.54 (-2.13%) | 5,100,863 |
| 1 Dec 2023 | CNY | 25.05 | 25.42 | 24.83 | 25.32 | 25.32 | +0.11 (+0.44%) | 3,604,426 |
| 30 Nov 2023 | CNY | 25.62 | 25.67 | 24.99 | 25.21 | 25.21 | -0.46 (-1.79%) | 3,555,314 |
| 29 Nov 2023 | CNY | 25.6 | 26.12 | 25.51 | 25.67 | 25.67 | +0.08 (+0.31%) | 5,137,610 |
| 28 Nov 2023 | CNY | 25.62 | 26.04 | 25.27 | 25.59 | 25.59 | -0.14 (-0.54%) | 3,961,738 |
| 27 Nov 2023 | CNY | 25.4 | 25.9 | 25.26 | 25.73 | 25.73 | +0.3 (+1.18%) | 7,235,507 |
| 24 Nov 2023 | CNY | 26.2 | 26.26 | 25.42 | 25.43 | 25.43 | -0.83 (-3.16%) | 5,656,784 |
| 23 Nov 2023 | CNY | 25.7 | 26.35 | 25.68 | 26.26 | 26.26 | +0.42 (+1.63%) | 3,367,874 |
| 22 Nov 2023 | CNY | 26.31 | 26.55 | 25.82 | 25.84 | 25.84 | -0.6 (-2.27%) | 4,637,760 |
| 21 Nov 2023 | CNY | 26.6 | 26.73 | 26.3 | 26.44 | 26.44 | -0.17 (-0.64%) | 4,427,463 |
| 20 Nov 2023 | CNY | 27.12 | 27.2 | 26.47 | 26.61 | 26.61 | -0.12 (-0.45%) | 5,774,525 |
