| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 23.29 | 23.64 | 22.94 | 22.94 | 22.94 | -0.49 (-2.09%) | 765,900 |
| 5 Jan 2024 | CNY | 23.79 | 24.02 | 23.31 | 23.43 | 23.43 | -0.36 (-1.51%) | 758,800 |
| 4 Jan 2024 | CNY | 23.53 | 23.83 | 23.49 | 23.79 | 23.79 | +0.26 (+1.10%) | 640,200 |
| 3 Jan 2024 | CNY | 23.66 | 23.73 | 23.32 | 23.53 | 23.53 | -0.06 (-0.25%) | 499,900 |
| 2 Jan 2024 | CNY | 23.08 | 23.7 | 23.08 | 23.59 | 23.59 | +0.43 (+1.86%) | 1,012,596 |
| 29 Dec 2023 | CNY | 22.86 | 23.27 | 22.8 | 23.16 | 23.16 | +0.3 (+1.31%) | 670,796 |
| 28 Dec 2023 | CNY | 22.23 | 23.02 | 22.01 | 22.86 | 22.86 | +0.64 (+2.88%) | 743,196 |
| 27 Dec 2023 | CNY | 22 | 22.35 | 21.71 | 22.22 | 22.22 | +0.21 (+0.95%) | 581,400 |
| 26 Dec 2023 | CNY | 22.21 | 22.23 | 21.89 | 22.01 | 22.01 | -0.18 (-0.81%) | 520,000 |
| 25 Dec 2023 | CNY | 22.53 | 22.6 | 22.09 | 22.19 | 22.19 | -0.34 (-1.51%) | 497,480 |
| 22 Dec 2023 | CNY | 22.99 | 23.15 | 22.52 | 22.53 | 22.53 | -0.4 (-1.74%) | 736,480 |
| 21 Dec 2023 | CNY | 22.74 | 23.08 | 22.3 | 22.93 | 22.93 | +0.19 (+0.84%) | 644,700 |
| 20 Dec 2023 | CNY | 22.67 | 23.16 | 22.67 | 22.74 | 22.74 | +0.01 (+0.04%) | 503,185 |
| 19 Dec 2023 | CNY | 22.77 | 22.93 | 22.52 | 22.73 | 22.73 | -0.03 (-0.13%) | 627,300 |
| 18 Dec 2023 | CNY | 23.02 | 23.31 | 22.72 | 22.76 | 22.76 | -0.38 (-1.64%) | 820,416 |
| 15 Dec 2023 | CNY | 23.08 | 23.7 | 22.94 | 23.14 | 23.14 | +0.09 (+0.39%) | 856,300 |
| 14 Dec 2023 | CNY | 23.36 | 23.36 | 22.93 | 23.05 | 23.05 | -0.06 (-0.26%) | 454,196 |
| 13 Dec 2023 | CNY | 23.04 | 23.35 | 22.94 | 23.11 | 23.11 | +0.06 (+0.26%) | 502,315 |
| 12 Dec 2023 | CNY | 23.05 | 23.19 | 22.73 | 23.05 | 23.05 | 0.0 (0.0%) | 622,300 |
| 11 Dec 2023 | CNY | 22.52 | 23.1 | 22.35 | 23.05 | 23.05 | +0.27 (+1.19%) | 881,063 |
| 8 Dec 2023 | CNY | 23.58 | 23.82 | 22.76 | 22.78 | 22.78 | -0.7 (-2.98%) | 1,117,700 |
| 7 Dec 2023 | CNY | 23.77 | 23.87 | 23.4 | 23.48 | 23.48 | -0.29 (-1.22%) | 698,300 |
| 6 Dec 2023 | CNY | 23.82 | 24.04 | 23.61 | 23.77 | 23.77 | +0.19 (+0.81%) | 717,300 |
| 5 Dec 2023 | CNY | 24.19 | 24.28 | 23.57 | 23.58 | 23.58 | -0.71 (-2.92%) | 892,300 |
| 4 Dec 2023 | CNY | 23.95 | 24.62 | 23.84 | 24.29 | 24.29 | +0.31 (+1.29%) | 1,092,954 |
| 1 Dec 2023 | CNY | 24.02 | 24.19 | 23.8 | 23.98 | 23.98 | -0.02 (-0.08%) | 558,801 |
| 30 Nov 2023 | CNY | 24.23 | 24.58 | 23.85 | 24 | 24 | -0.22 (-0.91%) | 751,609 |
| 29 Nov 2023 | CNY | 24.43 | 24.48 | 24.11 | 24.22 | 24.22 | -0.2 (-0.82%) | 641,300 |
| 28 Nov 2023 | CNY | 24.02 | 24.45 | 23.75 | 24.42 | 24.42 | +0.4 (+1.67%) | 756,062 |
| 27 Nov 2023 | CNY | 23.98 | 24.08 | 23.64 | 24.02 | 24.02 | +0.21 (+0.88%) | 753,400 |
