| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 24.08 | 24.08 | 23.56 | 23.76 | 23.76 | -0.02 (-0.08%) | 1,010,829 |
| 25 Dec 2023 | CNY | 24.15 | 24.23 | 23.5 | 23.78 | 23.78 | -0.38 (-1.57%) | 1,532,720 |
| 22 Dec 2023 | CNY | 24.62 | 24.9 | 24 | 24.16 | 24.16 | -0.43 (-1.75%) | 1,510,660 |
| 21 Dec 2023 | CNY | 25.4 | 25.4 | 23.78 | 24.59 | 24.59 | +0.01 (+0.04%) | 1,675,794 |
| 20 Dec 2023 | CNY | 24.12 | 25.44 | 24.12 | 24.58 | 24.58 | +0.46 (+1.91%) | 1,290,733 |
| 19 Dec 2023 | CNY | 23.82 | 24.32 | 23.59 | 24.12 | 24.12 | +0.22 (+0.92%) | 875,850 |
| 18 Dec 2023 | CNY | 23.99 | 24.48 | 23.69 | 23.9 | 23.9 | -0.06 (-0.25%) | 1,356,400 |
| 15 Dec 2023 | CNY | 24.28 | 24.28 | 23.5 | 23.96 | 23.96 | +0.03 (+0.13%) | 512,589 |
| 14 Dec 2023 | CNY | 23.99 | 24.47 | 23.9 | 23.93 | 23.93 | +0.03 (+0.13%) | 596,180 |
| 13 Dec 2023 | CNY | 24.1 | 24.24 | 23.88 | 23.9 | 23.9 | -0.14 (-0.58%) | 463,530 |
| 12 Dec 2023 | CNY | 24.23 | 24.5 | 23.86 | 24.04 | 24.04 | -0.2 (-0.83%) | 628,710 |
| 11 Dec 2023 | CNY | 24.25 | 24.55 | 23.76 | 24.24 | 24.24 | +0.37 (+1.55%) | 1,306,779 |
| 8 Dec 2023 | CNY | 24.55 | 25.25 | 23.86 | 23.87 | 23.87 | -0.86 (-3.48%) | 705,050 |
| 7 Dec 2023 | CNY | 24.83 | 24.98 | 24.59 | 24.73 | 24.73 | -0.1 (-0.40%) | 711,420 |
| 6 Dec 2023 | CNY | 24.58 | 25.18 | 24.5 | 24.83 | 24.83 | +0.2 (+0.81%) | 739,420 |
| 5 Dec 2023 | CNY | 25 | 25.17 | 24.6 | 24.63 | 24.63 | -0.37 (-1.48%) | 621,384 |
| 4 Dec 2023 | CNY | 25.2 | 25.48 | 24.88 | 25 | 25 | 0.0 (0.0%) | 837,010 |
| 1 Dec 2023 | CNY | 25.17 | 25.37 | 24.85 | 25 | 25 | -0.11 (-0.44%) | 536,340 |
| 30 Nov 2023 | CNY | 25.46 | 25.59 | 24.83 | 25.11 | 25.11 | -0.31 (-1.22%) | 702,020 |
| 29 Nov 2023 | CNY | 25.69 | 25.8 | 25.34 | 25.42 | 25.42 | -0.26 (-1.01%) | 763,000 |
| 28 Nov 2023 | CNY | 25.43 | 25.8 | 25.31 | 25.68 | 25.68 | +0.25 (+0.98%) | 649,529 |
| 27 Nov 2023 | CNY | 25.53 | 25.8 | 25.23 | 25.43 | 25.43 | -0.1 (-0.39%) | 765,900 |
| 24 Nov 2023 | CNY | 25.82 | 26.01 | 24.8 | 25.53 | 25.53 | -0.27 (-1.05%) | 609,163 |
| 23 Nov 2023 | CNY | 25.44 | 25.97 | 25.4 | 25.8 | 25.8 | +0.39 (+1.53%) | 635,960 |
| 22 Nov 2023 | CNY | 25.66 | 25.8 | 25.17 | 25.41 | 25.41 | -0.26 (-1.01%) | 596,124 |
| 21 Nov 2023 | CNY | 25.99 | 26.25 | 25.46 | 25.67 | 25.67 | -0.31 (-1.19%) | 1,010,304 |
| 20 Nov 2023 | CNY | 25.39 | 26.02 | 25.23 | 25.98 | 25.98 | +0.61 (+2.40%) | 1,424,510 |
| 17 Nov 2023 | CNY | 24.93 | 25.4 | 24.93 | 25.37 | 25.37 | +0.3 (+1.20%) | 554,820 |
| 16 Nov 2023 | CNY | 25.1 | 25.4 | 24.99 | 25.07 | 25.07 | -0.06 (-0.24%) | 669,685 |
| 15 Nov 2023 | CNY | 25.13 | 25.28 | 25 | 25.13 | 25.13 | +0.06 (+0.24%) | 621,510 |
