| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 23.92 | 23.93 | 23.68 | 23.83 | 23.83 | -0.08 (-0.33%) | 643,200 |
| 3 Jan 2024 | CNY | 23.82 | 24.08 | 23.69 | 23.91 | 23.91 | +0.01 (+0.04%) | 867,200 |
| 2 Jan 2024 | CNY | 23.94 | 24.16 | 23.78 | 23.9 | 23.9 | +0.06 (+0.25%) | 900,769 |
| 29 Dec 2023 | CNY | 23.67 | 23.91 | 23.48 | 23.84 | 23.84 | +0.36 (+1.53%) | 892,916 |
| 28 Dec 2023 | CNY | 22.84 | 23.69 | 22.35 | 23.48 | 23.48 | +0.94 (+4.17%) | 1,480,834 |
| 27 Dec 2023 | CNY | 22.6 | 22.64 | 22.14 | 22.54 | 22.54 | +0.2 (+0.90%) | 538,024 |
| 26 Dec 2023 | CNY | 22.5 | 22.63 | 22.24 | 22.34 | 22.34 | -0.31 (-1.37%) | 856,417 |
| 25 Dec 2023 | CNY | 22.93 | 23.03 | 22.48 | 22.65 | 22.65 | -0.31 (-1.35%) | 623,490 |
| 22 Dec 2023 | CNY | 23.23 | 23.42 | 22.85 | 22.96 | 22.96 | -0.27 (-1.16%) | 835,948 |
| 21 Dec 2023 | CNY | 22.9 | 23.37 | 22.47 | 23.23 | 23.23 | +0.22 (+0.96%) | 960,782 |
| 20 Dec 2023 | CNY | 22.95 | 23.6 | 22.95 | 23.01 | 23.01 | +0.06 (+0.26%) | 947,010 |
| 19 Dec 2023 | CNY | 22.8 | 23.05 | 22.55 | 22.95 | 22.95 | +0.26 (+1.15%) | 616,155 |
| 18 Dec 2023 | CNY | 22.87 | 23.07 | 22.6 | 22.69 | 22.69 | -0.36 (-1.56%) | 774,009 |
| 15 Dec 2023 | CNY | 23.19 | 23.37 | 22.97 | 23.05 | 23.05 | -0.12 (-0.52%) | 540,714 |
| 14 Dec 2023 | CNY | 23.31 | 23.55 | 23.14 | 23.17 | 23.17 | -0.13 (-0.56%) | 576,100 |
| 13 Dec 2023 | CNY | 23.26 | 23.59 | 23.07 | 23.3 | 23.3 | +0.05 (+0.22%) | 773,675 |
| 12 Dec 2023 | CNY | 23.32 | 23.33 | 23.12 | 23.25 | 23.25 | +0.01 (+0.04%) | 771,717 |
| 11 Dec 2023 | CNY | 23.04 | 23.45 | 22.8 | 23.24 | 23.24 | +0.14 (+0.61%) | 962,700 |
| 8 Dec 2023 | CNY | 23.52 | 23.9 | 23.06 | 23.1 | 23.1 | -0.43 (-1.83%) | 1,001,600 |
| 7 Dec 2023 | CNY | 23.92 | 23.92 | 23.35 | 23.53 | 23.53 | -0.17 (-0.72%) | 886,900 |
| 6 Dec 2023 | CNY | 23.71 | 24.15 | 23.62 | 23.7 | 23.7 | -0.01 (-0.04%) | 942,548 |
| 5 Dec 2023 | CNY | 24.24 | 24.36 | 23.71 | 23.71 | 23.71 | -0.52 (-2.15%) | 785,617 |
| 4 Dec 2023 | CNY | 24.33 | 24.48 | 24.14 | 24.23 | 24.23 | -0.08 (-0.33%) | 661,414 |
| 1 Dec 2023 | CNY | 24.48 | 24.58 | 24.13 | 24.31 | 24.31 | -0.12 (-0.49%) | 802,231 |
| 30 Nov 2023 | CNY | 24.71 | 25.04 | 24.2 | 24.43 | 24.43 | -0.31 (-1.25%) | 931,900 |
| 29 Nov 2023 | CNY | 24.83 | 25.08 | 24.62 | 24.74 | 24.74 | -0.08 (-0.32%) | 667,400 |
| 28 Nov 2023 | CNY | 24.37 | 25.03 | 24.37 | 24.82 | 24.82 | +0.32 (+1.31%) | 880,292 |
| 27 Nov 2023 | CNY | 24.33 | 24.79 | 24.21 | 24.5 | 24.5 | +0.18 (+0.74%) | 762,617 |
| 24 Nov 2023 | CNY | 24.84 | 24.85 | 24.23 | 24.32 | 24.32 | -0.49 (-1.98%) | 855,248 |
| 23 Nov 2023 | CNY | 24.71 | 24.9 | 24.43 | 24.81 | 24.81 | +0.22 (+0.89%) | 807,679 |
