| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 22.83 | 24.1 | 22.68 | 23.54 | 23.54 | +0.65 (+2.84%) | 54,617,600 |
| 28 Dec 2023 | CNY | 22.45 | 23.25 | 22.32 | 22.89 | 22.89 | -0.07 (-0.30%) | 47,322,012 |
| 27 Dec 2023 | CNY | 21.85 | 23.58 | 21.54 | 22.96 | 22.96 | +0.94 (+4.27%) | 59,314,079 |
| 26 Dec 2023 | CNY | 22.65 | 22.73 | 21.5 | 22.02 | 22.02 | -0.83 (-3.63%) | 33,927,581 |
| 25 Dec 2023 | CNY | 22.44 | 23.2 | 22.2 | 22.85 | 22.85 | +0.5 (+2.24%) | 28,432,163 |
| 22 Dec 2023 | CNY | 22.5 | 23.07 | 22.2 | 22.35 | 22.35 | -0.06 (-0.27%) | 35,289,298 |
| 21 Dec 2023 | CNY | 22.37 | 22.65 | 22.01 | 22.41 | 22.41 | -0.07 (-0.31%) | 19,974,338 |
| 20 Dec 2023 | CNY | 23 | 23.15 | 22.38 | 22.48 | 22.48 | -0.44 (-1.92%) | 25,526,975 |
| 19 Dec 2023 | CNY | 22.8 | 23.07 | 22.56 | 22.92 | 22.92 | +0.27 (+1.19%) | 19,510,090 |
| 18 Dec 2023 | CNY | 22.98 | 23.13 | 22.5 | 22.65 | 22.65 | -0.19 (-0.83%) | 19,657,229 |
| 15 Dec 2023 | CNY | 22.93 | 23.16 | 22.56 | 22.84 | 22.84 | -0.09 (-0.39%) | 22,735,702 |
| 14 Dec 2023 | CNY | 23.5 | 23.78 | 22.88 | 22.93 | 22.93 | -0.56 (-2.38%) | 30,947,546 |
| 13 Dec 2023 | CNY | 23.82 | 24.27 | 23.48 | 23.49 | 23.49 | -0.45 (-1.88%) | 27,527,663 |
| 12 Dec 2023 | CNY | 23.81 | 24.65 | 23.53 | 23.94 | 23.94 | +0.09 (+0.38%) | 46,916,905 |
| 11 Dec 2023 | CNY | 23.3 | 24.05 | 23.21 | 23.85 | 23.85 | +0.45 (+1.92%) | 29,240,997 |
| 8 Dec 2023 | CNY | 23.63 | 24.1 | 23.4 | 23.4 | 23.4 | -0.27 (-1.14%) | 28,763,185 |
| 7 Dec 2023 | CNY | 23.62 | 24.17 | 23.6 | 23.67 | 23.67 | -0.07 (-0.29%) | 24,393,196 |
| 6 Dec 2023 | CNY | 23.47 | 24.17 | 23.29 | 23.74 | 23.74 | +0.26 (+1.11%) | 26,416,587 |
| 5 Dec 2023 | CNY | 24.47 | 24.47 | 23.4 | 23.48 | 23.48 | -0.88 (-3.61%) | 30,514,713 |
| 4 Dec 2023 | CNY | 25 | 25.07 | 23.83 | 24.36 | 24.36 | -0.44 (-1.77%) | 32,137,702 |
| 1 Dec 2023 | CNY | 24.25 | 24.96 | 24.04 | 24.8 | 24.8 | +0.51 (+2.10%) | 35,898,299 |
| 30 Nov 2023 | CNY | 24.18 | 24.51 | 23.8 | 24.29 | 24.29 | +0.18 (+0.75%) | 28,373,825 |
| 29 Nov 2023 | CNY | 24.3 | 24.74 | 24.05 | 24.11 | 24.11 | -0.11 (-0.45%) | 32,883,402 |
| 28 Nov 2023 | CNY | 24.95 | 25.3 | 23.67 | 24.22 | 24.22 | -0.82 (-3.27%) | 53,236,364 |
| 27 Nov 2023 | CNY | 24.58 | 25.19 | 24.38 | 25.04 | 25.04 | +0.35 (+1.42%) | 36,990,601 |
| 24 Nov 2023 | CNY | 26 | 26.3 | 24.69 | 24.69 | 24.69 | -1.69 (-6.41%) | 57,235,982 |
| 23 Nov 2023 | CNY | 24.87 | 26.68 | 24.87 | 26.38 | 26.38 | +1.18 (+4.68%) | 64,858,343 |
| 22 Nov 2023 | CNY | 25.73 | 25.89 | 25.2 | 25.2 | 25.2 | -0.48 (-1.87%) | 41,004,181 |
| 21 Nov 2023 | CNY | 26.6 | 26.95 | 25.5 | 25.68 | 25.68 | -1.13 (-4.21%) | 56,278,494 |
| 20 Nov 2023 | CNY | 26.7 | 27.26 | 26.23 | 26.81 | 26.81 | +0.64 (+2.45%) | 52,353,094 |
