| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 23.7 | 24.49 | 23.24 | 23.84 | 23.84 | +0.14 (+0.59%) | 21,871,092 |
| 8 Jan 2024 | CNY | 24 | 24.59 | 23.7 | 23.7 | 23.7 | -0.53 (-2.19%) | 16,416,633 |
| 5 Jan 2024 | CNY | 24.56 | 25.26 | 24.09 | 24.23 | 24.23 | -0.32 (-1.30%) | 19,938,375 |
| 4 Jan 2024 | CNY | 24.88 | 24.88 | 24.37 | 24.55 | 24.55 | -0.34 (-1.37%) | 13,631,256 |
| 3 Jan 2024 | CNY | 24.96 | 25.15 | 24.6 | 24.89 | 24.89 | -0.04 (-0.16%) | 12,904,491 |
| 2 Jan 2024 | CNY | 25.8 | 25.84 | 24.91 | 24.93 | 24.93 | -0.67 (-2.62%) | 18,528,021 |
| 29 Dec 2023 | CNY | 25.6 | 25.77 | 25.35 | 25.6 | 25.6 | +0.07 (+0.27%) | 21,306,453 |
| 28 Dec 2023 | CNY | 23.92 | 25.88 | 23.78 | 25.53 | 25.53 | +1.61 (+6.73%) | 44,019,464 |
| 27 Dec 2023 | CNY | 24.17 | 24.2 | 23.8 | 23.92 | 23.92 | -0.14 (-0.58%) | 12,652,791 |
| 26 Dec 2023 | CNY | 24.35 | 24.46 | 23.9 | 24.06 | 24.06 | -0.32 (-1.31%) | 11,113,520 |
| 25 Dec 2023 | CNY | 24.14 | 24.48 | 24.07 | 24.38 | 24.38 | +0.19 (+0.79%) | 11,580,881 |
| 22 Dec 2023 | CNY | 23.88 | 24.63 | 23.42 | 24.19 | 24.19 | +0.26 (+1.09%) | 24,048,922 |
| 21 Dec 2023 | CNY | 23.42 | 24.2 | 23.24 | 23.93 | 23.93 | +0.51 (+2.18%) | 24,806,057 |
| 20 Dec 2023 | CNY | 23.89 | 23.91 | 23.36 | 23.42 | 23.42 | -0.41 (-1.72%) | 10,703,466 |
| 19 Dec 2023 | CNY | 23.48 | 24 | 23.29 | 23.83 | 23.83 | +0.34 (+1.45%) | 13,929,225 |
| 18 Dec 2023 | CNY | 24.23 | 24.4 | 23.42 | 23.49 | 23.49 | -0.81 (-3.33%) | 18,348,279 |
| 15 Dec 2023 | CNY | 24.3 | 24.63 | 24.13 | 24.3 | 24.3 | +0.18 (+0.75%) | 17,410,593 |
| 14 Dec 2023 | CNY | 24.38 | 24.7 | 24.08 | 24.12 | 24.12 | +0.09 (+0.37%) | 13,278,197 |
| 13 Dec 2023 | CNY | 24.73 | 24.73 | 24.03 | 24.03 | 24.03 | -0.74 (-2.99%) | 12,609,065 |
| 12 Dec 2023 | CNY | 24.93 | 24.99 | 24.65 | 24.77 | 24.77 | -0.16 (-0.64%) | 8,581,366 |
| 11 Dec 2023 | CNY | 24.56 | 25 | 24.18 | 24.93 | 24.93 | +0.18 (+0.73%) | 15,753,380 |
| 8 Dec 2023 | CNY | 25.27 | 25.37 | 24.72 | 24.75 | 24.75 | -0.35 (-1.39%) | 15,747,033 |
| 7 Dec 2023 | CNY | 25.6 | 25.67 | 25.05 | 25.1 | 25.1 | -0.42 (-1.65%) | 13,913,609 |
| 6 Dec 2023 | CNY | 25.02 | 26.28 | 25.02 | 25.52 | 25.52 | +0.42 (+1.67%) | 21,265,959 |
| 5 Dec 2023 | CNY | 25.37 | 25.82 | 25.07 | 25.1 | 25.1 | -0.39 (-1.53%) | 14,403,902 |
| 4 Dec 2023 | CNY | 25.8 | 25.9 | 25.49 | 25.49 | 25.49 | -0.42 (-1.62%) | 11,866,931 |
| 1 Dec 2023 | CNY | 26.39 | 26.39 | 25.74 | 25.91 | 25.91 | -0.25 (-0.96%) | 14,682,548 |
| 30 Nov 2023 | CNY | 26.36 | 26.56 | 26.01 | 26.16 | 26.16 | -0.24 (-0.91%) | 9,907,595 |
| 29 Nov 2023 | CNY | 26.88 | 27 | 26.36 | 26.4 | 26.4 | -0.46 (-1.71%) | 11,213,778 |
| 28 Nov 2023 | CNY | 26.3 | 26.86 | 26.21 | 26.86 | 26.86 | +0.56 (+2.13%) | 11,362,845 |
