| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 22.63 | 23.03 | 22.38 | 22.75 | 22.75 | +0.12 (+0.53%) | 3,528,848 |
| 3 Jan 2024 | CNY | 22.69 | 22.97 | 22.51 | 22.63 | 22.63 | -0.1 (-0.44%) | 2,619,892 |
| 2 Jan 2024 | CNY | 23.4 | 23.4 | 22.73 | 22.73 | 22.73 | -0.51 (-2.19%) | 2,876,623 |
| 29 Dec 2023 | CNY | 22.9 | 23.3 | 22.7 | 23.24 | 23.24 | +0.47 (+2.06%) | 4,281,139 |
| 28 Dec 2023 | CNY | 22 | 22.88 | 21.96 | 22.77 | 22.77 | +0.67 (+3.03%) | 5,384,029 |
| 27 Dec 2023 | CNY | 21.92 | 22.29 | 21.83 | 22.1 | 22.1 | +0.12 (+0.55%) | 3,550,479 |
| 26 Dec 2023 | CNY | 22.74 | 22.88 | 21.7 | 21.98 | 21.98 | -0.85 (-3.72%) | 5,494,987 |
| 25 Dec 2023 | CNY | 22.72 | 23.2 | 22.68 | 22.83 | 22.83 | -0.08 (-0.35%) | 2,614,791 |
| 22 Dec 2023 | CNY | 23.8 | 23.9 | 22.7 | 22.91 | 22.91 | -0.9 (-3.78%) | 6,034,637 |
| 21 Dec 2023 | CNY | 23.53 | 24.02 | 23.31 | 23.81 | 23.81 | +0.16 (+0.68%) | 4,434,007 |
| 20 Dec 2023 | CNY | 24.9 | 24.92 | 23.61 | 23.65 | 23.65 | -1.26 (-5.06%) | 6,252,344 |
| 19 Dec 2023 | CNY | 24.56 | 25.27 | 24.45 | 24.91 | 24.91 | +0.02 (+0.08%) | 3,719,502 |
| 18 Dec 2023 | CNY | 25.7 | 25.86 | 24.58 | 24.89 | 24.89 | -0.59 (-2.32%) | 4,978,335 |
| 15 Dec 2023 | CNY | 25.7 | 25.84 | 25.21 | 25.48 | 25.48 | -0.07 (-0.27%) | 3,327,188 |
| 14 Dec 2023 | CNY | 26.11 | 26.47 | 25.42 | 25.55 | 25.55 | -0.56 (-2.14%) | 5,511,400 |
| 13 Dec 2023 | CNY | 26.67 | 26.86 | 26.05 | 26.11 | 26.11 | -0.75 (-2.79%) | 6,932,908 |
| 12 Dec 2023 | CNY | 27.2 | 27.24 | 26.59 | 26.86 | 26.86 | -0.26 (-0.96%) | 9,266,322 |
| 11 Dec 2023 | CNY | 26 | 27.32 | 25.66 | 27.12 | 27.12 | +0.83 (+3.16%) | 11,143,887 |
| 8 Dec 2023 | CNY | 26.21 | 26.8 | 25.92 | 26.29 | 26.29 | -0.69 (-2.56%) | 11,762,574 |
| 7 Dec 2023 | CNY | 25.31 | 27.95 | 25.31 | 26.98 | 26.98 | +0.97 (+3.73%) | 17,752,260 |
| 6 Dec 2023 | CNY | 24.51 | 26.25 | 24.21 | 26.01 | 26.01 | +1.33 (+5.39%) | 10,396,733 |
| 5 Dec 2023 | CNY | 25.45 | 25.75 | 24.65 | 24.68 | 24.68 | -1.02 (-3.97%) | 5,546,021 |
| 4 Dec 2023 | CNY | 25.48 | 26.07 | 25.32 | 25.7 | 25.7 | +0.23 (+0.90%) | 8,038,275 |
| 1 Dec 2023 | CNY | 24.35 | 25.56 | 24.1 | 25.47 | 25.47 | +1.2 (+4.94%) | 7,411,393 |
| 30 Nov 2023 | CNY | 24.6 | 24.68 | 23.84 | 24.27 | 24.27 | -0.31 (-1.26%) | 4,685,100 |
| 29 Nov 2023 | CNY | 25.26 | 25.26 | 24.45 | 24.58 | 24.58 | -0.57 (-2.27%) | 4,850,528 |
| 28 Nov 2023 | CNY | 25.52 | 25.65 | 24.8 | 25.15 | 25.15 | -0.37 (-1.45%) | 6,036,759 |
| 27 Nov 2023 | CNY | 25.9 | 26.23 | 25.45 | 25.52 | 25.52 | -0.2 (-0.78%) | 5,132,040 |
| 24 Nov 2023 | CNY | 27.34 | 27.4 | 25.71 | 25.72 | 25.72 | -1.56 (-5.72%) | 8,117,407 |
| 23 Nov 2023 | CNY | 27.4 | 27.45 | 26.72 | 27.28 | 27.28 | -0.61 (-2.19%) | 7,521,300 |
