| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 24.57 | 24.65 | 23.93 | 24.26 | 24.26 | +0.5 (+2.10%) | 845,500 |
| 8 Jan 2024 | CNY | 24.24 | 24.38 | 23.76 | 23.76 | 23.76 | -0.48 (-1.98%) | 666,800 |
| 5 Jan 2024 | CNY | 24.59 | 24.94 | 24.18 | 24.24 | 24.24 | -0.49 (-1.98%) | 437,900 |
| 4 Jan 2024 | CNY | 24.66 | 24.8 | 24.55 | 24.73 | 24.73 | +0.07 (+0.28%) | 377,700 |
| 3 Jan 2024 | CNY | 25.05 | 25.1 | 24.5 | 24.66 | 24.66 | -0.4 (-1.60%) | 459,500 |
| 2 Jan 2024 | CNY | 24.91 | 25.2 | 24.84 | 25.06 | 25.06 | +0.27 (+1.09%) | 563,400 |
| 29 Dec 2023 | CNY | 24.74 | 24.88 | 24.36 | 24.79 | 24.79 | +0.27 (+1.10%) | 450,620 |
| 28 Dec 2023 | CNY | 23.71 | 24.63 | 23.66 | 24.52 | 24.52 | +0.72 (+3.03%) | 724,330 |
| 27 Dec 2023 | CNY | 23.66 | 23.88 | 23.39 | 23.8 | 23.8 | +0.01 (+0.04%) | 553,680 |
| 26 Dec 2023 | CNY | 23.8 | 24.12 | 23.56 | 23.79 | 23.79 | -0.18 (-0.75%) | 610,380 |
| 25 Dec 2023 | CNY | 24.51 | 24.55 | 23.81 | 23.97 | 23.97 | -0.41 (-1.68%) | 805,660 |
| 22 Dec 2023 | CNY | 24.72 | 24.94 | 24.36 | 24.38 | 24.38 | -0.34 (-1.38%) | 567,100 |
| 21 Dec 2023 | CNY | 24.75 | 24.99 | 24.1 | 24.72 | 24.72 | -0.14 (-0.56%) | 848,000 |
| 20 Dec 2023 | CNY | 24.8 | 25.34 | 24.65 | 24.86 | 24.86 | +0.22 (+0.89%) | 668,590 |
| 19 Dec 2023 | CNY | 24.46 | 24.82 | 24.24 | 24.64 | 24.64 | +0.3 (+1.23%) | 403,700 |
| 18 Dec 2023 | CNY | 24.7 | 24.8 | 24.32 | 24.34 | 24.34 | -0.35 (-1.42%) | 607,500 |
| 15 Dec 2023 | CNY | 24.58 | 24.74 | 24.39 | 24.69 | 24.69 | +0.12 (+0.49%) | 528,400 |
| 14 Dec 2023 | CNY | 24.89 | 25.12 | 24.57 | 24.57 | 24.57 | -0.34 (-1.36%) | 639,720 |
| 13 Dec 2023 | CNY | 24.61 | 25.3 | 24.31 | 24.91 | 24.91 | +0.29 (+1.18%) | 800,620 |
| 12 Dec 2023 | CNY | 25.15 | 25.15 | 24.55 | 24.62 | 24.62 | -0.27 (-1.08%) | 474,890 |
| 11 Dec 2023 | CNY | 24.35 | 24.94 | 24.07 | 24.89 | 24.89 | +0.48 (+1.97%) | 895,400 |
| 8 Dec 2023 | CNY | 24.94 | 25.19 | 24.36 | 24.41 | 24.41 | -0.53 (-2.13%) | 666,400 |
| 7 Dec 2023 | CNY | 25.16 | 25.38 | 24.77 | 24.94 | 24.94 | -0.23 (-0.91%) | 642,100 |
| 6 Dec 2023 | CNY | 25.01 | 25.72 | 25.01 | 25.17 | 25.17 | +0.15 (+0.60%) | 715,800 |
| 5 Dec 2023 | CNY | 25.63 | 25.63 | 25.02 | 25.02 | 25.02 | -0.61 (-2.38%) | 489,120 |
| 4 Dec 2023 | CNY | 25.6 | 25.79 | 25.36 | 25.63 | 25.63 | +0.11 (+0.43%) | 655,600 |
| 1 Dec 2023 | CNY | 25.85 | 25.89 | 25.15 | 25.52 | 25.52 | -0.32 (-1.24%) | 662,100 |
| 30 Nov 2023 | CNY | 26.04 | 26.4 | 25.53 | 25.84 | 25.84 | -0.17 (-0.65%) | 735,460 |
| 29 Nov 2023 | CNY | 26.1 | 26.26 | 25.95 | 26.01 | 26.01 | -0.25 (-0.95%) | 634,430 |
| 28 Nov 2023 | CNY | 25.7 | 26.27 | 25.52 | 26.26 | 26.26 | +0.51 (+1.98%) | 1,026,820 |
