| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 23.99 | 24.18 | 23.79 | 24.04 | 24.04 | +0.06 (+0.25%) | 932,255 |
| 3 Jan 2024 | CNY | 24.2 | 24.42 | 23.82 | 23.98 | 23.98 | -0.29 (-1.19%) | 1,184,700 |
| 2 Jan 2024 | CNY | 24.01 | 24.51 | 23.95 | 24.27 | 24.27 | +0.24 (+1.00%) | 1,650,800 |
| 29 Dec 2023 | CNY | 23.5 | 24.1 | 23.4 | 24.03 | 24.03 | +0.56 (+2.39%) | 1,800,355 |
| 28 Dec 2023 | CNY | 23.03 | 23.61 | 22.64 | 23.47 | 23.47 | +0.38 (+1.65%) | 1,266,205 |
| 27 Dec 2023 | CNY | 22.81 | 23.1 | 22.56 | 23.09 | 23.09 | +0.29 (+1.27%) | 985,250 |
| 26 Dec 2023 | CNY | 23.15 | 23.45 | 22.78 | 22.8 | 22.8 | -0.41 (-1.77%) | 931,750 |
| 25 Dec 2023 | CNY | 22.95 | 23.45 | 22.8 | 23.21 | 23.21 | -0.13 (-0.56%) | 1,215,850 |
| 22 Dec 2023 | CNY | 23.74 | 23.96 | 23.17 | 23.34 | 23.34 | -0.46 (-1.93%) | 1,356,350 |
| 21 Dec 2023 | CNY | 23.78 | 23.99 | 23.07 | 23.8 | 23.8 | -0.15 (-0.63%) | 1,676,959 |
| 20 Dec 2023 | CNY | 23.82 | 24.52 | 23.55 | 23.95 | 23.95 | +0.12 (+0.50%) | 2,223,250 |
| 19 Dec 2023 | CNY | 22.98 | 23.97 | 22.98 | 23.83 | 23.83 | +0.76 (+3.29%) | 2,391,400 |
| 18 Dec 2023 | CNY | 22.75 | 23.55 | 22.75 | 23.07 | 23.07 | +0.16 (+0.70%) | 1,771,350 |
| 15 Dec 2023 | CNY | 23.63 | 23.78 | 22.78 | 22.91 | 22.91 | -0.63 (-2.68%) | 1,929,575 |
| 14 Dec 2023 | CNY | 23.68 | 24.15 | 23.51 | 23.54 | 23.54 | -0.26 (-1.09%) | 1,568,200 |
| 13 Dec 2023 | CNY | 23.59 | 24.03 | 23.35 | 23.8 | 23.8 | +0.11 (+0.46%) | 2,009,864 |
| 12 Dec 2023 | CNY | 23.69 | 23.79 | 23.14 | 23.69 | 23.69 | -0.07 (-0.29%) | 2,133,500 |
| 11 Dec 2023 | CNY | 23.11 | 23.9 | 22.94 | 23.76 | 23.76 | +0.65 (+2.81%) | 2,946,859 |
| 8 Dec 2023 | CNY | 23.78 | 23.97 | 23 | 23.11 | 23.11 | -0.88 (-3.67%) | 3,255,000 |
| 7 Dec 2023 | CNY | 24.92 | 25 | 23.84 | 23.99 | 23.99 | -1.06 (-4.23%) | 5,326,014 |
| 6 Dec 2023 | CNY | 24.3 | 26.9 | 24.05 | 25.05 | 25.05 | +1.17 (+4.90%) | 7,056,306 |
| 5 Dec 2023 | CNY | 24.41 | 25.19 | 23.8 | 23.88 | 23.88 | -0.77 (-3.12%) | 5,818,670 |
| 4 Dec 2023 | CNY | 22.74 | 26.6 | 22.72 | 24.65 | 24.65 | +1.9 (+8.35%) | 7,267,119 |
| 1 Dec 2023 | CNY | 22.56 | 22.99 | 22.55 | 22.75 | 22.75 | +0.13 (+0.57%) | 1,635,140 |
| 30 Nov 2023 | CNY | 23.16 | 23.36 | 22.33 | 22.62 | 22.62 | -0.75 (-3.21%) | 2,161,774 |
| 29 Nov 2023 | CNY | 23.99 | 24.06 | 23.2 | 23.37 | 23.37 | -0.69 (-2.87%) | 3,476,724 |
| 28 Nov 2023 | CNY | 22.7 | 24.7 | 22.59 | 24.06 | 24.06 | +1.55 (+6.89%) | 4,138,045 |
| 27 Nov 2023 | CNY | 22.48 | 22.84 | 22.44 | 22.51 | 22.51 | -0.06 (-0.27%) | 1,124,499 |
| 24 Nov 2023 | CNY | 22.89 | 22.95 | 22.52 | 22.57 | 22.57 | -0.32 (-1.40%) | 623,950 |
| 23 Nov 2023 | CNY | 22.61 | 22.93 | 22.61 | 22.89 | 22.89 | +0.2 (+0.88%) | 595,700 |
