| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 22.13 | 22.2 | 21.43 | 21.47 | 21.47 | -0.66 (-2.98%) | 6,672,823 |
| 25 Dec 2023 | CNY | 21.8 | 22.25 | 21.8 | 22.13 | 22.13 | +0.25 (+1.14%) | 6,421,875 |
| 22 Dec 2023 | CNY | 22.48 | 22.6 | 21.77 | 21.88 | 21.88 | -0.62 (-2.76%) | 10,459,203 |
| 21 Dec 2023 | CNY | 22.03 | 22.78 | 22.01 | 22.5 | 22.5 | +0.28 (+1.26%) | 8,071,509 |
| 20 Dec 2023 | CNY | 22.81 | 22.94 | 22.22 | 22.22 | 22.22 | -0.55 (-2.42%) | 7,035,279 |
| 19 Dec 2023 | CNY | 22.57 | 22.9 | 22.42 | 22.77 | 22.77 | +0.2 (+0.89%) | 6,897,144 |
| 18 Dec 2023 | CNY | 23.11 | 23.73 | 22.5 | 22.57 | 22.57 | -0.78 (-3.34%) | 8,716,071 |
| 15 Dec 2023 | CNY | 23.7 | 24 | 23.26 | 23.35 | 23.35 | -0.46 (-1.93%) | 9,848,376 |
| 14 Dec 2023 | CNY | 24.05 | 24.35 | 23.76 | 23.81 | 23.81 | -0.07 (-0.29%) | 10,691,928 |
| 13 Dec 2023 | CNY | 24 | 24.42 | 23.82 | 23.88 | 23.88 | -0.25 (-1.04%) | 10,515,553 |
| 12 Dec 2023 | CNY | 24.05 | 24.22 | 23.7 | 24.13 | 24.13 | +0.2 (+0.84%) | 12,619,235 |
| 11 Dec 2023 | CNY | 23.2 | 23.97 | 22.79 | 23.93 | 23.93 | +0.73 (+3.15%) | 13,443,039 |
| 8 Dec 2023 | CNY | 22.85 | 23.29 | 22.7 | 23.2 | 23.2 | +0.45 (+1.98%) | 13,744,377 |
| 7 Dec 2023 | CNY | 22.83 | 22.86 | 22.41 | 22.75 | 22.75 | -0.03 (-0.13%) | 8,939,815 |
| 6 Dec 2023 | CNY | 22.95 | 23.15 | 22.67 | 22.78 | 22.78 | -0.22 (-0.96%) | 9,591,404 |
| 5 Dec 2023 | CNY | 23.67 | 23.7 | 23 | 23 | 23 | -0.72 (-3.04%) | 7,886,474 |
| 4 Dec 2023 | CNY | 24.18 | 24.18 | 23.7 | 23.72 | 23.72 | -0.36 (-1.50%) | 8,086,135 |
| 1 Dec 2023 | CNY | 23.82 | 24.15 | 23.55 | 24.08 | 24.08 | +0.32 (+1.35%) | 8,073,120 |
| 30 Nov 2023 | CNY | 24.25 | 24.25 | 23.55 | 23.76 | 23.76 | -0.49 (-2.02%) | 9,243,779 |
| 29 Nov 2023 | CNY | 24.24 | 24.58 | 24.16 | 24.25 | 24.25 | +0.02 (+0.08%) | 8,082,189 |
| 28 Nov 2023 | CNY | 24.09 | 24.49 | 23.99 | 24.23 | 24.23 | +0.11 (+0.46%) | 8,980,590 |
| 27 Nov 2023 | CNY | 23.9 | 24.32 | 23.73 | 24.12 | 24.12 | +0.31 (+1.30%) | 9,432,400 |
| 24 Nov 2023 | CNY | 24.5 | 24.5 | 23.75 | 23.81 | 23.81 | -0.82 (-3.33%) | 10,468,777 |
| 23 Nov 2023 | CNY | 24.35 | 24.68 | 24.06 | 24.63 | 24.63 | +0.26 (+1.07%) | 10,116,631 |
| 22 Nov 2023 | CNY | 24.91 | 25 | 24.37 | 24.37 | 24.37 | -0.67 (-2.68%) | 11,299,380 |
| 21 Nov 2023 | CNY | 25.55 | 25.61 | 24.95 | 25.04 | 25.04 | -0.47 (-1.84%) | 12,571,722 |
| 20 Nov 2023 | CNY | 25.81 | 25.85 | 25.34 | 25.51 | 25.51 | -0.25 (-0.97%) | 12,792,903 |
| 17 Nov 2023 | CNY | 25.5 | 25.8 | 25.3 | 25.76 | 25.76 | +0.06 (+0.23%) | 12,386,702 |
| 16 Nov 2023 | CNY | 25.95 | 26.48 | 25.69 | 25.7 | 25.7 | -0.66 (-2.50%) | 16,497,207 |
| 15 Nov 2023 | CNY | 26.5 | 27.32 | 25.92 | 26.36 | 26.36 | +0.36 (+1.38%) | 30,098,417 |
