| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 21.13 | 21.2 | 20.7 | 20.84 | 20.84 | -0.2 (-0.95%) | 451,127 |
| 25 Dec 2023 | CNY | 21.88 | 21.88 | 20.88 | 21.04 | 21.04 | -0.51 (-2.37%) | 851,800 |
| 22 Dec 2023 | CNY | 21.8 | 21.97 | 21.47 | 21.55 | 21.55 | -0.2 (-0.92%) | 582,693 |
| 21 Dec 2023 | CNY | 21.59 | 21.85 | 21.19 | 21.75 | 21.75 | +0.19 (+0.88%) | 496,300 |
| 20 Dec 2023 | CNY | 21.75 | 22 | 21.56 | 21.56 | 21.56 | -0.16 (-0.74%) | 609,785 |
| 19 Dec 2023 | CNY | 21.68 | 22.17 | 21.31 | 21.72 | 21.72 | -0.03 (-0.14%) | 636,800 |
| 18 Dec 2023 | CNY | 21.95 | 22.21 | 21.64 | 21.75 | 21.75 | -0.26 (-1.18%) | 662,932 |
| 15 Dec 2023 | CNY | 21.96 | 22.13 | 21.84 | 22.01 | 22.01 | +0.16 (+0.73%) | 410,000 |
| 14 Dec 2023 | CNY | 21.94 | 22.21 | 21.76 | 21.85 | 21.85 | +0.02 (+0.09%) | 471,300 |
| 13 Dec 2023 | CNY | 21.95 | 22.06 | 21.71 | 21.83 | 21.83 | -0.07 (-0.32%) | 437,400 |
| 12 Dec 2023 | CNY | 22.05 | 22.06 | 21.65 | 21.9 | 21.9 | -0.01 (-0.05%) | 506,900 |
| 11 Dec 2023 | CNY | 21.78 | 22.08 | 21.46 | 21.91 | 21.91 | +0.18 (+0.83%) | 784,800 |
| 8 Dec 2023 | CNY | 22.51 | 22.53 | 21.63 | 21.73 | 21.73 | -0.6 (-2.69%) | 870,411 |
| 7 Dec 2023 | CNY | 22.62 | 22.94 | 22.29 | 22.33 | 22.33 | -0.38 (-1.67%) | 537,082 |
| 6 Dec 2023 | CNY | 22.53 | 22.86 | 22.39 | 22.71 | 22.71 | +0.24 (+1.07%) | 759,300 |
| 5 Dec 2023 | CNY | 23.41 | 23.41 | 22.43 | 22.47 | 22.47 | -0.35 (-1.53%) | 797,089 |
| 4 Dec 2023 | CNY | 22.86 | 23.08 | 22.61 | 22.82 | 22.82 | -0.04 (-0.17%) | 667,300 |
| 1 Dec 2023 | CNY | 23.19 | 23.19 | 22.72 | 22.86 | 22.86 | -0.12 (-0.52%) | 593,500 |
| 30 Nov 2023 | CNY | 23.09 | 23.15 | 22.77 | 22.98 | 22.98 | -0.14 (-0.61%) | 642,406 |
| 29 Nov 2023 | CNY | 23.15 | 23.31 | 22.95 | 23.12 | 23.12 | -0.09 (-0.39%) | 486,200 |
| 28 Nov 2023 | CNY | 22.95 | 23.38 | 22.79 | 23.21 | 23.21 | +0.26 (+1.13%) | 768,055 |
| 27 Nov 2023 | CNY | 22.93 | 23.14 | 22.72 | 22.95 | 22.95 | +0.04 (+0.17%) | 662,300 |
| 24 Nov 2023 | CNY | 22.98 | 23.3 | 22.76 | 22.91 | 22.91 | -0.13 (-0.56%) | 621,200 |
| 23 Nov 2023 | CNY | 22.9 | 23.17 | 22.83 | 23.04 | 23.04 | +0.11 (+0.48%) | 411,732 |
| 22 Nov 2023 | CNY | 23 | 23.38 | 22.79 | 22.93 | 22.93 | -0.13 (-0.56%) | 628,200 |
| 21 Nov 2023 | CNY | 23.49 | 23.5 | 23 | 23.06 | 23.06 | -0.28 (-1.20%) | 572,700 |
| 20 Nov 2023 | CNY | 22.91 | 23.43 | 22.75 | 23.34 | 23.34 | +0.49 (+2.14%) | 764,100 |
| 17 Nov 2023 | CNY | 22.9 | 22.93 | 22.68 | 22.85 | 22.85 | +0.07 (+0.31%) | 496,206 |
| 16 Nov 2023 | CNY | 22.87 | 23 | 22.72 | 22.78 | 22.78 | -0.14 (-0.61%) | 595,706 |
| 15 Nov 2023 | CNY | 22.95 | 23.07 | 22.64 | 22.92 | 22.92 | +0.17 (+0.75%) | 590,500 |
