| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 24.89 | 25.2 | 24.27 | 24.32 | 24.32 | -0.48 (-1.94%) | 855,200 |
| 21 Dec 2023 | CNY | 24.74 | 24.88 | 23.68 | 24.8 | 24.8 | -0.16 (-0.64%) | 1,360,500 |
| 20 Dec 2023 | CNY | 24.9 | 25.38 | 24.66 | 24.96 | 24.96 | +0.3 (+1.22%) | 1,324,300 |
| 19 Dec 2023 | CNY | 24.15 | 24.72 | 24.05 | 24.66 | 24.66 | +0.61 (+2.54%) | 1,072,500 |
| 18 Dec 2023 | CNY | 24.58 | 24.72 | 24 | 24.05 | 24.05 | -0.5 (-2.04%) | 965,200 |
| 15 Dec 2023 | CNY | 24.92 | 24.92 | 24.29 | 24.55 | 24.55 | -0.12 (-0.49%) | 501,000 |
| 14 Dec 2023 | CNY | 24.75 | 24.95 | 24.52 | 24.67 | 24.67 | +0.1 (+0.41%) | 575,736 |
| 13 Dec 2023 | CNY | 24.84 | 25.04 | 24.52 | 24.57 | 24.57 | -0.15 (-0.61%) | 817,236 |
| 12 Dec 2023 | CNY | 24.94 | 25.08 | 24.4 | 24.72 | 24.72 | +0.05 (+0.20%) | 772,500 |
| 11 Dec 2023 | CNY | 24.4 | 24.99 | 24.21 | 24.67 | 24.67 | +0.27 (+1.11%) | 1,158,687 |
| 8 Dec 2023 | CNY | 25.29 | 25.46 | 24.4 | 24.4 | 24.4 | -0.76 (-3.02%) | 1,089,943 |
| 7 Dec 2023 | CNY | 25.5 | 25.7 | 25 | 25.16 | 25.16 | -0.48 (-1.87%) | 818,200 |
| 6 Dec 2023 | CNY | 25.3 | 25.77 | 25.2 | 25.64 | 25.64 | +0.44 (+1.75%) | 1,260,705 |
| 5 Dec 2023 | CNY | 25.55 | 25.78 | 25.2 | 25.2 | 25.2 | -0.09 (-0.36%) | 1,057,105 |
| 4 Dec 2023 | CNY | 25.13 | 25.48 | 25.05 | 25.29 | 25.29 | +0.14 (+0.56%) | 660,700 |
| 1 Dec 2023 | CNY | 25.63 | 25.68 | 25.11 | 25.15 | 25.15 | -0.33 (-1.30%) | 677,400 |
| 30 Nov 2023 | CNY | 25.73 | 25.93 | 25.12 | 25.48 | 25.48 | -0.25 (-0.97%) | 808,800 |
| 29 Nov 2023 | CNY | 25.88 | 26.45 | 25.65 | 25.73 | 25.73 | -0.22 (-0.85%) | 760,000 |
| 28 Nov 2023 | CNY | 25.55 | 25.97 | 25.31 | 25.95 | 25.95 | +0.4 (+1.57%) | 1,184,359 |
| 27 Nov 2023 | CNY | 25.3 | 25.79 | 25.08 | 25.55 | 25.55 | +0.13 (+0.51%) | 1,121,954 |
| 24 Nov 2023 | CNY | 26.06 | 26.06 | 25.26 | 25.42 | 25.42 | -0.59 (-2.27%) | 951,500 |
| 23 Nov 2023 | CNY | 25.83 | 26.08 | 25.64 | 26.01 | 26.01 | +0.3 (+1.17%) | 599,200 |
| 22 Nov 2023 | CNY | 25.96 | 26.12 | 25.56 | 25.71 | 25.71 | -0.26 (-1.00%) | 489,800 |
| 21 Nov 2023 | CNY | 26.35 | 26.47 | 25.87 | 25.97 | 25.97 | -0.38 (-1.44%) | 632,800 |
| 20 Nov 2023 | CNY | 26.1 | 26.35 | 25.98 | 26.35 | 26.35 | +0.33 (+1.27%) | 557,646 |
| 17 Nov 2023 | CNY | 25.84 | 26.18 | 25.8 | 26.02 | 26.02 | +0.15 (+0.58%) | 597,000 |
| 16 Nov 2023 | CNY | 26.1 | 26.24 | 25.86 | 25.87 | 25.87 | -0.24 (-0.92%) | 508,100 |
| 15 Nov 2023 | CNY | 26.02 | 26.82 | 25.75 | 26.11 | 26.11 | +0.1 (+0.38%) | 648,356 |
| 14 Nov 2023 | CNY | 26 | 26.1 | 25.61 | 26.01 | 26.01 | -0.06 (-0.23%) | 671,113 |
| 13 Nov 2023 | CNY | 25.61 | 26.15 | 25.53 | 26.07 | 26.07 | +0.44 (+1.72%) | 1,121,400 |
