| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 22.75 | 22.85 | 22.36 | 22.47 | 22.47 | -0.3 (-1.32%) | 1,160,300 |
| 3 Jan 2024 | CNY | 23.4 | 23.46 | 22.63 | 22.77 | 22.77 | -0.64 (-2.73%) | 1,421,292 |
| 2 Jan 2024 | CNY | 23.57 | 23.78 | 23.36 | 23.41 | 23.41 | -0.05 (-0.21%) | 1,359,921 |
| 29 Dec 2023 | CNY | 23.07 | 23.58 | 22.84 | 23.46 | 23.46 | +0.65 (+2.85%) | 1,741,263 |
| 28 Dec 2023 | CNY | 22.56 | 23.04 | 22.17 | 22.81 | 22.81 | +0.34 (+1.51%) | 1,154,702 |
| 27 Dec 2023 | CNY | 22.11 | 22.55 | 22.02 | 22.47 | 22.47 | +0.46 (+2.09%) | 1,126,117 |
| 26 Dec 2023 | CNY | 22.54 | 22.6 | 21.9 | 22.01 | 22.01 | -0.6 (-2.65%) | 1,270,497 |
| 25 Dec 2023 | CNY | 22.55 | 22.76 | 22.3 | 22.61 | 22.61 | +0.06 (+0.27%) | 862,817 |
| 22 Dec 2023 | CNY | 23.07 | 23.14 | 22.51 | 22.55 | 22.55 | -0.42 (-1.83%) | 1,247,500 |
| 21 Dec 2023 | CNY | 23.01 | 23.32 | 22.38 | 22.97 | 22.97 | -0.02 (-0.09%) | 1,654,000 |
| 20 Dec 2023 | CNY | 23.16 | 23.68 | 22.86 | 22.99 | 22.99 | -0.01 (-0.04%) | 1,565,614 |
| 19 Dec 2023 | CNY | 22.93 | 23.27 | 22.61 | 23 | 23 | +0.35 (+1.55%) | 1,152,048 |
| 18 Dec 2023 | CNY | 22.98 | 23.08 | 22.61 | 22.65 | 22.65 | -0.36 (-1.56%) | 1,088,700 |
| 15 Dec 2023 | CNY | 23.37 | 23.51 | 22.99 | 23.01 | 23.01 | -0.22 (-0.95%) | 1,106,000 |
| 14 Dec 2023 | CNY | 23.64 | 23.81 | 23.22 | 23.23 | 23.23 | -0.31 (-1.32%) | 1,037,221 |
| 13 Dec 2023 | CNY | 23.74 | 23.85 | 23.48 | 23.54 | 23.54 | -0.2 (-0.84%) | 1,097,700 |
| 12 Dec 2023 | CNY | 23.8 | 23.91 | 23.64 | 23.74 | 23.74 | +0.04 (+0.17%) | 1,036,167 |
| 11 Dec 2023 | CNY | 23.4 | 23.75 | 23 | 23.7 | 23.7 | +0.28 (+1.20%) | 1,521,600 |
| 8 Dec 2023 | CNY | 23.41 | 24.06 | 23.36 | 23.42 | 23.42 | +0.02 (+0.09%) | 1,606,940 |
| 7 Dec 2023 | CNY | 23.32 | 23.58 | 23.06 | 23.4 | 23.4 | +0.08 (+0.34%) | 1,131,951 |
| 6 Dec 2023 | CNY | 23.28 | 23.65 | 23.27 | 23.32 | 23.32 | +0.04 (+0.17%) | 1,316,531 |
| 5 Dec 2023 | CNY | 23.99 | 23.99 | 23.28 | 23.28 | 23.28 | -0.73 (-3.04%) | 1,728,620 |
| 4 Dec 2023 | CNY | 23.95 | 24.25 | 23.81 | 24.01 | 24.01 | -0.05 (-0.21%) | 1,430,000 |
| 1 Dec 2023 | CNY | 24.11 | 24.28 | 23.8 | 24.06 | 24.06 | -0.05 (-0.21%) | 1,198,000 |
| 30 Nov 2023 | CNY | 24.43 | 24.47 | 23.79 | 24.11 | 24.11 | -0.39 (-1.59%) | 2,017,600 |
| 29 Nov 2023 | CNY | 24.5 | 25.05 | 24.38 | 24.5 | 24.5 | -0.01 (-0.04%) | 2,379,536 |
| 28 Nov 2023 | CNY | 23.91 | 24.63 | 23.91 | 24.51 | 24.51 | +0.34 (+1.41%) | 1,714,143 |
| 27 Nov 2023 | CNY | 23.88 | 24.3 | 23.78 | 24.17 | 24.17 | +0.16 (+0.67%) | 1,984,228 |
| 24 Nov 2023 | CNY | 24.53 | 24.53 | 23.9 | 24.01 | 24.01 | -0.55 (-2.24%) | 2,026,000 |
| 23 Nov 2023 | CNY | 24.18 | 24.65 | 24.11 | 24.56 | 24.56 | +0.38 (+1.57%) | 2,033,500 |
