| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 24.49 | 24.54 | 23.79 | 23.92 | 23.92 | -0.56 (-2.29%) | 553,800 |
| 21 Dec 2023 | CNY | 24.09 | 24.48 | 23.51 | 24.48 | 24.48 | +0.4 (+1.66%) | 737,370 |
| 20 Dec 2023 | CNY | 24.2 | 24.46 | 23.95 | 24.08 | 24.08 | +0.07 (+0.29%) | 515,730 |
| 19 Dec 2023 | CNY | 23.63 | 24.23 | 23.61 | 24.01 | 24.01 | +0.38 (+1.61%) | 445,730 |
| 18 Dec 2023 | CNY | 23.99 | 24.06 | 23.6 | 23.63 | 23.63 | -0.33 (-1.38%) | 421,650 |
| 15 Dec 2023 | CNY | 24.07 | 24.07 | 23.73 | 23.96 | 23.96 | -0.02 (-0.08%) | 368,460 |
| 14 Dec 2023 | CNY | 24.04 | 24.35 | 23.61 | 23.98 | 23.98 | +0.01 (+0.04%) | 365,640 |
| 13 Dec 2023 | CNY | 24.36 | 24.46 | 23.9 | 23.97 | 23.97 | -0.29 (-1.20%) | 711,910 |
| 12 Dec 2023 | CNY | 24.47 | 24.47 | 23.89 | 24.26 | 24.26 | -0.02 (-0.08%) | 410,600 |
| 11 Dec 2023 | CNY | 24.03 | 24.46 | 23.58 | 24.28 | 24.28 | +0.44 (+1.85%) | 955,010 |
| 8 Dec 2023 | CNY | 24.97 | 24.97 | 23.8 | 23.84 | 23.84 | -0.95 (-3.83%) | 912,508 |
| 7 Dec 2023 | CNY | 24.92 | 25.09 | 24.64 | 24.79 | 24.79 | -0.14 (-0.56%) | 655,030 |
| 6 Dec 2023 | CNY | 24.62 | 25.27 | 24.5 | 24.93 | 24.93 | +0.31 (+1.26%) | 880,650 |
| 5 Dec 2023 | CNY | 24.9 | 25 | 24.58 | 24.62 | 24.62 | -0.18 (-0.73%) | 655,280 |
| 4 Dec 2023 | CNY | 24.79 | 24.95 | 24.6 | 24.8 | 24.8 | +0.01 (+0.04%) | 499,227 |
| 1 Dec 2023 | CNY | 24.74 | 24.88 | 24.51 | 24.79 | 24.79 | +0.05 (+0.20%) | 569,300 |
| 30 Nov 2023 | CNY | 24.96 | 25.21 | 24.46 | 24.74 | 24.74 | -0.22 (-0.88%) | 694,770 |
| 29 Nov 2023 | CNY | 24.74 | 25.15 | 24.65 | 24.96 | 24.96 | +0.07 (+0.28%) | 619,800 |
| 28 Nov 2023 | CNY | 24.61 | 25.07 | 24.36 | 24.89 | 24.89 | +0.3 (+1.22%) | 623,950 |
| 27 Nov 2023 | CNY | 24.66 | 24.93 | 24.4 | 24.59 | 24.59 | -0.12 (-0.49%) | 494,170 |
| 24 Nov 2023 | CNY | 24.92 | 24.92 | 24.5 | 24.71 | 24.71 | -0.03 (-0.12%) | 481,370 |
| 23 Nov 2023 | CNY | 24.48 | 24.81 | 24.46 | 24.74 | 24.74 | +0.16 (+0.65%) | 308,687 |
| 22 Nov 2023 | CNY | 24.67 | 24.88 | 24.52 | 24.58 | 24.58 | -0.1 (-0.41%) | 384,388 |
| 21 Nov 2023 | CNY | 24.95 | 24.95 | 24.62 | 24.68 | 24.68 | -0.23 (-0.92%) | 396,050 |
| 20 Nov 2023 | CNY | 24.68 | 24.94 | 24.44 | 24.91 | 24.91 | +0.26 (+1.05%) | 517,447 |
| 17 Nov 2023 | CNY | 24.5 | 24.78 | 24.4 | 24.65 | 24.65 | +0.13 (+0.53%) | 434,210 |
| 16 Nov 2023 | CNY | 24.65 | 24.79 | 24.44 | 24.52 | 24.52 | -0.19 (-0.77%) | 461,930 |
| 15 Nov 2023 | CNY | 24.65 | 24.98 | 24.49 | 24.71 | 24.71 | +0.13 (+0.53%) | 549,890 |
| 14 Nov 2023 | CNY | 24.8 | 24.82 | 24.41 | 24.58 | 24.58 | -0.22 (-0.89%) | 336,180 |
| 13 Nov 2023 | CNY | 24.38 | 24.8 | 24.3 | 24.8 | 24.8 | +0.42 (+1.72%) | 594,980 |
