| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 24.48 | 24.66 | 23.34 | 23.52 | 23.52 | -1.23 (-4.97%) | 35,696,535 |
| 25 Dec 2023 | CNY | 23.9 | 25.1 | 23.73 | 24.75 | 24.75 | +1.91 (+8.36%) | 60,702,633 |
| 22 Dec 2023 | CNY | 23.11 | 23.86 | 22.72 | 22.84 | 22.84 | +0.32 (+1.42%) | 30,129,181 |
| 21 Dec 2023 | CNY | 22.26 | 22.75 | 21.78 | 22.52 | 22.52 | -0.14 (-0.62%) | 20,659,645 |
| 20 Dec 2023 | CNY | 23.49 | 23.49 | 22.56 | 22.66 | 22.66 | -0.82 (-3.49%) | 19,586,544 |
| 19 Dec 2023 | CNY | 23.65 | 23.88 | 23.16 | 23.48 | 23.48 | -0.17 (-0.72%) | 20,405,060 |
| 18 Dec 2023 | CNY | 24.3 | 24.47 | 23.33 | 23.65 | 23.65 | +0.03 (+0.13%) | 30,117,891 |
| 15 Dec 2023 | CNY | 23.3 | 24.46 | 22.98 | 23.62 | 23.62 | +0.32 (+1.37%) | 36,241,927 |
| 14 Dec 2023 | CNY | 24.27 | 24.34 | 23.2 | 23.3 | 23.3 | -0.96 (-3.96%) | 23,899,575 |
| 13 Dec 2023 | CNY | 24.36 | 24.63 | 24 | 24.26 | 24.26 | -0.09 (-0.37%) | 26,383,228 |
| 12 Dec 2023 | CNY | 24.22 | 24.94 | 24.12 | 24.35 | 24.35 | +0.27 (+1.12%) | 35,436,558 |
| 11 Dec 2023 | CNY | 24.58 | 24.73 | 23.66 | 24.08 | 24.08 | -0.34 (-1.39%) | 45,795,227 |
| 8 Dec 2023 | CNY | 21.11 | 25.08 | 21.11 | 24.42 | 24.42 | +3.33 (+15.79%) | 80,487,643 |
| 7 Dec 2023 | CNY | 21.1 | 21.18 | 20.8 | 21.09 | 21.09 | +0.04 (+0.19%) | 11,138,152 |
| 6 Dec 2023 | CNY | 21.31 | 21.44 | 20.96 | 21.05 | 21.05 | -0.26 (-1.22%) | 11,487,455 |
| 5 Dec 2023 | CNY | 22.15 | 22.28 | 21.31 | 21.31 | 21.31 | -0.81 (-3.66%) | 13,817,000 |
| 4 Dec 2023 | CNY | 22.2 | 22.45 | 22.08 | 22.12 | 22.12 | -0.08 (-0.36%) | 11,544,722 |
| 1 Dec 2023 | CNY | 22.04 | 22.21 | 21.71 | 22.2 | 22.2 | +0.29 (+1.32%) | 11,695,977 |
| 30 Nov 2023 | CNY | 22.19 | 22.26 | 21.57 | 21.91 | 21.91 | -0.43 (-1.92%) | 17,774,403 |
| 29 Nov 2023 | CNY | 22.26 | 23.15 | 22.22 | 22.34 | 22.34 | -0.06 (-0.27%) | 21,314,749 |
| 28 Nov 2023 | CNY | 22.18 | 22.99 | 22.05 | 22.4 | 22.4 | +0.11 (+0.49%) | 22,081,771 |
| 27 Nov 2023 | CNY | 21.65 | 22.49 | 21.65 | 22.29 | 22.29 | +0.6 (+2.77%) | 19,814,710 |
| 24 Nov 2023 | CNY | 22.05 | 22.1 | 21.59 | 21.69 | 21.69 | -0.43 (-1.94%) | 11,112,649 |
| 23 Nov 2023 | CNY | 21.84 | 22.16 | 21.67 | 22.12 | 22.12 | +0.26 (+1.19%) | 12,180,122 |
| 22 Nov 2023 | CNY | 22.26 | 22.47 | 21.84 | 21.86 | 21.86 | -0.59 (-2.63%) | 17,868,251 |
| 21 Nov 2023 | CNY | 23.42 | 23.48 | 22.42 | 22.45 | 22.45 | -1.04 (-4.43%) | 27,402,721 |
| 20 Nov 2023 | CNY | 23.35 | 23.65 | 23.17 | 23.49 | 23.49 | +0.17 (+0.73%) | 17,674,461 |
| 17 Nov 2023 | CNY | 23.25 | 23.64 | 22.97 | 23.32 | 23.32 | -0.08 (-0.34%) | 20,756,928 |
| 16 Nov 2023 | CNY | 23.89 | 23.9 | 23.4 | 23.4 | 23.4 | -0.5 (-2.09%) | 17,932,330 |
| 15 Nov 2023 | CNY | 24.5 | 24.58 | 23.7 | 23.9 | 23.9 | -0.4 (-1.65%) | 26,511,050 |
