| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 24.12 | 24.3 | 23.6 | 23.94 | 23.94 | -0.18 (-0.75%) | 1,042,098 |
| 22 Dec 2023 | CNY | 24.54 | 24.84 | 24 | 24.12 | 24.12 | -0.4 (-1.63%) | 1,471,600 |
| 21 Dec 2023 | CNY | 24.55 | 24.66 | 23.7 | 24.52 | 24.52 | +0.11 (+0.45%) | 1,666,500 |
| 20 Dec 2023 | CNY | 24.41 | 25.04 | 24.29 | 24.41 | 24.41 | 0.0 (0.0%) | 1,425,561 |
| 19 Dec 2023 | CNY | 24.12 | 24.53 | 23.95 | 24.41 | 24.41 | +0.36 (+1.50%) | 882,300 |
| 18 Dec 2023 | CNY | 24.43 | 24.56 | 23.98 | 24.05 | 24.05 | -0.38 (-1.56%) | 897,200 |
| 15 Dec 2023 | CNY | 24.76 | 24.98 | 24.27 | 24.43 | 24.43 | -0.33 (-1.33%) | 1,342,200 |
| 14 Dec 2023 | CNY | 24.86 | 25.19 | 24.71 | 24.76 | 24.76 | -0.09 (-0.36%) | 967,600 |
| 13 Dec 2023 | CNY | 24.68 | 25.25 | 24.45 | 24.85 | 24.85 | +0.11 (+0.44%) | 1,402,339 |
| 12 Dec 2023 | CNY | 24.6 | 24.8 | 24.4 | 24.74 | 24.74 | +0.16 (+0.65%) | 1,080,232 |
| 11 Dec 2023 | CNY | 24.4 | 24.76 | 23.91 | 24.58 | 24.58 | +0.41 (+1.70%) | 1,807,353 |
| 8 Dec 2023 | CNY | 24.63 | 25.15 | 24.17 | 24.17 | 24.17 | -0.36 (-1.47%) | 1,557,840 |
| 7 Dec 2023 | CNY | 24.84 | 24.95 | 24.53 | 24.53 | 24.53 | -0.31 (-1.25%) | 1,286,200 |
| 6 Dec 2023 | CNY | 24.9 | 25.24 | 24.73 | 24.84 | 24.84 | +0.06 (+0.24%) | 1,156,800 |
| 5 Dec 2023 | CNY | 25.36 | 25.38 | 24.74 | 24.78 | 24.78 | -0.45 (-1.78%) | 2,287,900 |
| 4 Dec 2023 | CNY | 25.12 | 25.48 | 25.11 | 25.23 | 25.23 | +0.11 (+0.44%) | 1,337,245 |
| 1 Dec 2023 | CNY | 25.18 | 25.3 | 24.75 | 25.12 | 25.12 | -0.13 (-0.51%) | 1,718,519 |
| 30 Nov 2023 | CNY | 25.4 | 25.81 | 24.94 | 25.25 | 25.25 | -0.35 (-1.37%) | 1,541,653 |
| 29 Nov 2023 | CNY | 25.73 | 26.06 | 25.5 | 25.6 | 25.6 | -0.1 (-0.39%) | 1,777,770 |
| 28 Nov 2023 | CNY | 25.13 | 25.75 | 25.02 | 25.7 | 25.7 | +0.57 (+2.27%) | 1,588,108 |
| 27 Nov 2023 | CNY | 24.95 | 25.28 | 24.77 | 25.13 | 25.13 | +0.15 (+0.60%) | 1,273,100 |
| 24 Nov 2023 | CNY | 25.58 | 25.82 | 24.91 | 24.98 | 24.98 | -0.63 (-2.46%) | 1,760,400 |
| 23 Nov 2023 | CNY | 25.2 | 25.65 | 25.2 | 25.61 | 25.61 | +0.42 (+1.67%) | 1,405,600 |
| 22 Nov 2023 | CNY | 25.38 | 25.78 | 25.14 | 25.19 | 25.19 | -0.44 (-1.72%) | 1,879,800 |
| 21 Nov 2023 | CNY | 26.15 | 26.36 | 25.61 | 25.63 | 25.63 | -0.52 (-1.99%) | 2,658,748 |
| 20 Nov 2023 | CNY | 25.8 | 26.16 | 25.69 | 26.15 | 26.15 | +0.36 (+1.40%) | 2,641,915 |
| 17 Nov 2023 | CNY | 25.41 | 25.89 | 25.15 | 25.79 | 25.79 | +0.53 (+2.10%) | 2,814,800 |
| 16 Nov 2023 | CNY | 25.4 | 25.67 | 25.16 | 25.26 | 25.26 | -0.29 (-1.14%) | 1,673,000 |
| 15 Nov 2023 | CNY | 25.66 | 25.7 | 25.31 | 25.55 | 25.55 | +0.06 (+0.24%) | 2,078,800 |
| 14 Nov 2023 | CNY | 25.39 | 25.65 | 25.12 | 25.49 | 25.49 | +0.09 (+0.35%) | 1,911,083 |
