| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 22.53 | 23.05 | 22.53 | 22.97 | 22.97 | +0.45 (+2.00%) | 1,088,520 |
| 28 Dec 2023 | CNY | 22.13 | 22.65 | 21.92 | 22.52 | 22.52 | +0.35 (+1.58%) | 996,900 |
| 27 Dec 2023 | CNY | 21.98 | 22.24 | 21.88 | 22.17 | 22.17 | +0.36 (+1.65%) | 1,018,200 |
| 26 Dec 2023 | CNY | 22.32 | 22.38 | 21.81 | 21.81 | 21.81 | -0.51 (-2.28%) | 1,116,200 |
| 25 Dec 2023 | CNY | 22.5 | 22.6 | 22.2 | 22.32 | 22.32 | -0.19 (-0.84%) | 799,386 |
| 22 Dec 2023 | CNY | 22.9 | 22.96 | 22.4 | 22.51 | 22.51 | -0.41 (-1.79%) | 1,055,240 |
| 21 Dec 2023 | CNY | 23.06 | 23.06 | 22.22 | 22.92 | 22.92 | -0.1 (-0.43%) | 1,408,800 |
| 20 Dec 2023 | CNY | 22.94 | 23.43 | 22.81 | 23.02 | 23.02 | +0.08 (+0.35%) | 1,144,340 |
| 19 Dec 2023 | CNY | 23.09 | 23.12 | 22.65 | 22.94 | 22.94 | -0.1 (-0.43%) | 1,416,359 |
| 18 Dec 2023 | CNY | 23.13 | 23.56 | 23.01 | 23.04 | 23.04 | -0.24 (-1.03%) | 1,328,059 |
| 15 Dec 2023 | CNY | 23.63 | 23.76 | 23.1 | 23.28 | 23.28 | -0.28 (-1.19%) | 1,473,204 |
| 14 Dec 2023 | CNY | 24.51 | 24.65 | 23.56 | 23.56 | 23.56 | -0.84 (-3.44%) | 2,351,579 |
| 13 Dec 2023 | CNY | 24.11 | 24.99 | 23.86 | 24.4 | 24.4 | +0.31 (+1.29%) | 3,988,398 |
| 12 Dec 2023 | CNY | 23.24 | 24.13 | 23.24 | 24.09 | 24.09 | +0.8 (+3.43%) | 2,352,934 |
| 11 Dec 2023 | CNY | 23.17 | 23.58 | 23.08 | 23.29 | 23.29 | -0.02 (-0.09%) | 1,819,912 |
| 8 Dec 2023 | CNY | 23.7 | 23.94 | 23.22 | 23.31 | 23.31 | -0.42 (-1.77%) | 2,436,104 |
| 7 Dec 2023 | CNY | 24.45 | 24.48 | 23.69 | 23.73 | 23.73 | -0.76 (-3.10%) | 2,369,036 |
| 6 Dec 2023 | CNY | 24.36 | 24.83 | 24.22 | 24.49 | 24.49 | +0.27 (+1.11%) | 1,933,140 |
| 5 Dec 2023 | CNY | 24.35 | 24.66 | 24.11 | 24.22 | 24.22 | -0.3 (-1.22%) | 1,890,672 |
| 4 Dec 2023 | CNY | 24.95 | 24.95 | 24.33 | 24.52 | 24.52 | -0.28 (-1.13%) | 2,426,536 |
| 1 Dec 2023 | CNY | 24.79 | 25.44 | 24.71 | 24.8 | 24.8 | +0.04 (+0.16%) | 2,606,836 |
| 30 Nov 2023 | CNY | 24.52 | 24.88 | 24.39 | 24.76 | 24.76 | +0.08 (+0.32%) | 1,703,394 |
| 29 Nov 2023 | CNY | 25.1 | 25.28 | 24.59 | 24.68 | 24.68 | -0.47 (-1.87%) | 1,918,591 |
| 28 Nov 2023 | CNY | 24.86 | 25.27 | 24.24 | 25.15 | 25.15 | +0.39 (+1.58%) | 2,560,199 |
| 27 Nov 2023 | CNY | 25.46 | 25.7 | 24.6 | 24.76 | 24.76 | -0.64 (-2.52%) | 3,911,743 |
| 24 Nov 2023 | CNY | 25.28 | 25.99 | 25.14 | 25.4 | 25.4 | -0.15 (-0.59%) | 5,665,201 |
| 23 Nov 2023 | CNY | 24.49 | 25.83 | 24.4 | 25.55 | 25.55 | +1 (+4.07%) | 6,875,149 |
| 22 Nov 2023 | CNY | 24.94 | 25.05 | 24.52 | 24.55 | 24.55 | -0.59 (-2.35%) | 2,840,016 |
| 21 Nov 2023 | CNY | 25.3 | 25.59 | 24.88 | 25.14 | 25.14 | -0.26 (-1.02%) | 3,977,436 |
| 20 Nov 2023 | CNY | 25.5 | 25.68 | 25.2 | 25.4 | 25.4 | +0.11 (+0.43%) | 4,974,542 |
