| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 22 Nov 2023 | CNY | 24.43 | 24.67 | 24.18 | 24.18 | 24.18 | -0.38 (-1.55%) | 1,968,356 |
| 21 Nov 2023 | CNY | 25.1 | 25.15 | 24.56 | 24.56 | 24.56 | -0.47 (-1.88%) | 2,452,734 |
| 20 Nov 2023 | CNY | 24.89 | 25.35 | 24.74 | 25.03 | 25.03 | +0.14 (+0.56%) | 2,593,339 |
| 17 Nov 2023 | CNY | 24.2 | 24.94 | 24.2 | 24.89 | 24.89 | +0.49 (+2.01%) | 3,086,601 |
| 16 Nov 2023 | CNY | 24.51 | 25.12 | 24.4 | 24.4 | 24.4 | -0.07 (-0.29%) | 3,754,561 |
| 15 Nov 2023 | CNY | 24.88 | 24.93 | 24.32 | 24.47 | 24.47 | -0.02 (-0.08%) | 2,162,119 |
| 14 Nov 2023 | CNY | 24.35 | 24.77 | 24.3 | 24.49 | 24.49 | -0.07 (-0.29%) | 2,733,865 |
| 13 Nov 2023 | CNY | 24.1 | 25.48 | 24.09 | 24.56 | 24.56 | +0.7 (+2.93%) | 5,926,011 |
