| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 25.41 | 25.88 | 25.14 | 25.68 | 25.68 | +0.66 (+2.64%) | 671,100 |
| 29 Dec 2023 | CNY | 24.65 | 25.09 | 24.46 | 25.02 | 25.02 | +0.31 (+1.25%) | 440,475 |
| 28 Dec 2023 | CNY | 23.75 | 24.88 | 23.56 | 24.71 | 24.71 | +0.82 (+3.43%) | 409,699 |
| 27 Dec 2023 | CNY | 23.7 | 24.37 | 23.61 | 23.89 | 23.89 | +0.16 (+0.67%) | 429,300 |
| 26 Dec 2023 | CNY | 24.27 | 24.27 | 23.51 | 23.73 | 23.73 | -0.37 (-1.54%) | 439,889 |
| 25 Dec 2023 | CNY | 24.88 | 24.88 | 23.88 | 24.1 | 24.1 | -0.32 (-1.31%) | 617,989 |
| 22 Dec 2023 | CNY | 24.9 | 24.9 | 24.31 | 24.42 | 24.42 | -0.32 (-1.29%) | 445,617 |
| 21 Dec 2023 | CNY | 24.9 | 24.9 | 23.99 | 24.74 | 24.74 | +0.18 (+0.73%) | 551,500 |
| 20 Dec 2023 | CNY | 24.5 | 25 | 24.45 | 24.56 | 24.56 | +0.06 (+0.24%) | 493,200 |
| 19 Dec 2023 | CNY | 24.39 | 24.67 | 24.06 | 24.5 | 24.5 | +0.26 (+1.07%) | 491,100 |
| 18 Dec 2023 | CNY | 24.6 | 24.74 | 24.1 | 24.24 | 24.24 | -0.48 (-1.94%) | 666,200 |
| 15 Dec 2023 | CNY | 24.91 | 25.14 | 24.56 | 24.72 | 24.72 | -0.02 (-0.08%) | 328,400 |
| 14 Dec 2023 | CNY | 24.7 | 25.13 | 24.61 | 24.74 | 24.74 | +0.06 (+0.24%) | 419,300 |
| 13 Dec 2023 | CNY | 24.82 | 25.05 | 24.5 | 24.68 | 24.68 | +0.03 (+0.12%) | 482,500 |
| 12 Dec 2023 | CNY | 25.48 | 25.64 | 24.36 | 24.65 | 24.65 | -0.33 (-1.32%) | 548,144 |
| 11 Dec 2023 | CNY | 24.58 | 25.15 | 24.52 | 24.98 | 24.98 | +0.27 (+1.09%) | 902,622 |
| 8 Dec 2023 | CNY | 25.41 | 25.69 | 24.67 | 24.71 | 24.71 | -0.8 (-3.14%) | 507,497 |
| 7 Dec 2023 | CNY | 25.55 | 25.72 | 25.18 | 25.51 | 25.51 | -0.05 (-0.20%) | 634,100 |
| 6 Dec 2023 | CNY | 25.85 | 26.1 | 25.53 | 25.56 | 25.56 | +0.01 (+0.04%) | 511,700 |
| 5 Dec 2023 | CNY | 25.71 | 26.16 | 25.55 | 25.55 | 25.55 | -0.41 (-1.58%) | 446,600 |
| 4 Dec 2023 | CNY | 25.64 | 26.1 | 25.46 | 25.96 | 25.96 | +0.23 (+0.89%) | 849,500 |
| 1 Dec 2023 | CNY | 26.68 | 26.68 | 25.55 | 25.73 | 25.73 | -0.57 (-2.17%) | 1,028,375 |
| 30 Nov 2023 | CNY | 26.4 | 26.62 | 26.05 | 26.3 | 26.3 | -0.13 (-0.49%) | 449,100 |
| 29 Nov 2023 | CNY | 26.7 | 26.74 | 26.43 | 26.43 | 26.43 | -0.17 (-0.64%) | 401,800 |
| 28 Nov 2023 | CNY | 26.53 | 26.68 | 26.24 | 26.6 | 26.6 | +0.14 (+0.53%) | 515,220 |
| 27 Nov 2023 | CNY | 25.94 | 26.7 | 25.94 | 26.46 | 26.46 | +0.14 (+0.53%) | 510,200 |
| 24 Nov 2023 | CNY | 26.59 | 26.75 | 26.28 | 26.32 | 26.32 | -0.35 (-1.31%) | 391,720 |
| 23 Nov 2023 | CNY | 26.49 | 26.72 | 26.24 | 26.67 | 26.67 | +0.26 (+0.98%) | 478,200 |
| 22 Nov 2023 | CNY | 26.45 | 26.74 | 26.34 | 26.41 | 26.41 | -0.2 (-0.75%) | 352,865 |
| 21 Nov 2023 | CNY | 26.73 | 26.95 | 26.55 | 26.61 | 26.61 | -0.01 (-0.04%) | 520,262 |
