| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 25.07 | 25.87 | 24.75 | 24.86 | 24.86 | -0.32 (-1.27%) | 5,701,863 |
| 21 Dec 2023 | CNY | 24 | 25.55 | 23.4 | 25.18 | 25.18 | +0.73 (+2.99%) | 5,765,597 |
| 20 Dec 2023 | CNY | 24.63 | 24.97 | 24.22 | 24.45 | 24.45 | -0.4 (-1.61%) | 3,282,215 |
| 19 Dec 2023 | CNY | 25.15 | 25.15 | 24.5 | 24.85 | 24.85 | -0.35 (-1.39%) | 3,171,704 |
| 18 Dec 2023 | CNY | 24.45 | 25.5 | 24.27 | 25.2 | 25.2 | +0.69 (+2.82%) | 6,215,738 |
| 15 Dec 2023 | CNY | 23.44 | 24.85 | 23.4 | 24.51 | 24.51 | +0.95 (+4.03%) | 5,565,422 |
| 14 Dec 2023 | CNY | 23.31 | 24.44 | 23.3 | 23.56 | 23.56 | +0.24 (+1.03%) | 2,160,644 |
| 13 Dec 2023 | CNY | 23.86 | 23.94 | 23.27 | 23.32 | 23.32 | -0.61 (-2.55%) | 1,786,328 |
| 12 Dec 2023 | CNY | 24.23 | 24.24 | 23.66 | 23.93 | 23.93 | -0.1 (-0.42%) | 2,128,288 |
| 11 Dec 2023 | CNY | 23.79 | 24.18 | 23.53 | 24.03 | 24.03 | +0.15 (+0.63%) | 2,630,444 |
| 8 Dec 2023 | CNY | 24.35 | 24.52 | 23.69 | 23.88 | 23.88 | -0.63 (-2.57%) | 2,531,072 |
| 7 Dec 2023 | CNY | 24.44 | 24.6 | 23.91 | 24.51 | 24.51 | -0.1 (-0.41%) | 4,044,500 |
| 6 Dec 2023 | CNY | 23.3 | 24.99 | 23.3 | 24.61 | 24.61 | +1.28 (+5.49%) | 5,126,362 |
| 5 Dec 2023 | CNY | 23.58 | 23.88 | 23.25 | 23.33 | 23.33 | -0.34 (-1.44%) | 2,435,772 |
| 4 Dec 2023 | CNY | 23.99 | 24.36 | 23.58 | 23.67 | 23.67 | -0.48 (-1.99%) | 2,690,472 |
| 1 Dec 2023 | CNY | 23.2 | 24.48 | 22.78 | 24.15 | 24.15 | +0.91 (+3.92%) | 4,343,224 |
| 30 Nov 2023 | CNY | 23.51 | 23.71 | 22.88 | 23.24 | 23.24 | -0.5 (-2.11%) | 2,348,844 |
| 29 Nov 2023 | CNY | 22.7 | 24.97 | 22.7 | 23.74 | 23.74 | +1.02 (+4.49%) | 4,705,710 |
| 28 Nov 2023 | CNY | 22.4 | 22.78 | 22.31 | 22.72 | 22.72 | +0.26 (+1.16%) | 991,166 |
| 27 Nov 2023 | CNY | 22.61 | 22.81 | 22.4 | 22.46 | 22.46 | -0.19 (-0.84%) | 714,743 |
| 24 Nov 2023 | CNY | 23.23 | 23.3 | 22.5 | 22.65 | 22.65 | -0.65 (-2.79%) | 1,425,236 |
| 23 Nov 2023 | CNY | 23.02 | 23.44 | 22.81 | 23.3 | 23.3 | +0.26 (+1.13%) | 1,153,672 |
| 22 Nov 2023 | CNY | 23.5 | 23.67 | 23.02 | 23.04 | 23.04 | -0.54 (-2.29%) | 1,316,900 |
| 21 Nov 2023 | CNY | 23.75 | 23.94 | 23.49 | 23.58 | 23.58 | -0.22 (-0.92%) | 1,412,105 |
| 20 Nov 2023 | CNY | 24 | 24.05 | 23.55 | 23.8 | 23.8 | -0.15 (-0.63%) | 1,653,898 |
| 17 Nov 2023 | CNY | 23.85 | 24.2 | 23.81 | 23.95 | 23.95 | +0.04 (+0.17%) | 1,954,413 |
| 16 Nov 2023 | CNY | 24.43 | 24.56 | 23.89 | 23.91 | 23.91 | -0.45 (-1.85%) | 2,571,971 |
| 15 Nov 2023 | CNY | 24.31 | 24.48 | 23.86 | 24.36 | 24.36 | +0.08 (+0.33%) | 3,079,872 |
| 14 Nov 2023 | CNY | 23.83 | 24.45 | 23.56 | 24.28 | 24.28 | +0.53 (+2.23%) | 3,550,089 |
| 13 Nov 2023 | CNY | 23.3 | 24.77 | 22.98 | 23.75 | 23.75 | +0.79 (+3.44%) | 3,472,728 |
