| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 25.13 | 25.51 | 25.13 | 25.43 | 25.43 | +0.25 (+0.99%) | 1,346,360 |
| 28 Dec 2023 | CNY | 24.23 | 25.36 | 24.02 | 25.18 | 25.18 | +1.01 (+4.18%) | 2,130,626 |
| 27 Dec 2023 | CNY | 23.91 | 24.28 | 23.61 | 24.17 | 24.17 | +0.35 (+1.47%) | 1,001,930 |
| 26 Dec 2023 | CNY | 24.53 | 24.54 | 23.75 | 23.82 | 23.82 | -0.69 (-2.82%) | 1,154,860 |
| 25 Dec 2023 | CNY | 24.7 | 24.83 | 24.36 | 24.51 | 24.51 | -0.37 (-1.49%) | 1,124,921 |
| 22 Dec 2023 | CNY | 24.92 | 25.36 | 24.81 | 24.88 | 24.88 | -0.08 (-0.32%) | 1,932,604 |
| 21 Dec 2023 | CNY | 24.5 | 25.18 | 23.8 | 24.96 | 24.96 | +0.46 (+1.88%) | 2,424,842 |
| 20 Dec 2023 | CNY | 24.73 | 25.19 | 24.5 | 24.5 | 24.5 | +0.1 (+0.41%) | 1,808,540 |
| 19 Dec 2023 | CNY | 24.3 | 24.49 | 24.1 | 24.4 | 24.4 | +0.09 (+0.37%) | 711,014 |
| 18 Dec 2023 | CNY | 24.79 | 24.84 | 24.22 | 24.31 | 24.31 | -0.47 (-1.90%) | 1,238,062 |
| 15 Dec 2023 | CNY | 25 | 25.23 | 24.74 | 24.78 | 24.78 | -0.27 (-1.08%) | 1,134,429 |
| 14 Dec 2023 | CNY | 25.09 | 25.3 | 24.94 | 25.05 | 25.05 | 0.0 (0.0%) | 1,214,693 |
| 13 Dec 2023 | CNY | 25.02 | 25.32 | 24.71 | 25.05 | 25.05 | -0.07 (-0.28%) | 1,002,491 |
| 12 Dec 2023 | CNY | 25.12 | 25.14 | 24.8 | 25.12 | 25.12 | +0.1 (+0.40%) | 1,175,939 |
| 11 Dec 2023 | CNY | 24.63 | 25.02 | 24.42 | 25.02 | 25.02 | +0.26 (+1.05%) | 942,388 |
| 8 Dec 2023 | CNY | 24.85 | 25.23 | 24.72 | 24.76 | 24.76 | -0.2 (-0.80%) | 1,234,211 |
| 7 Dec 2023 | CNY | 24.96 | 25.23 | 24.83 | 24.96 | 24.96 | -0.21 (-0.83%) | 1,286,175 |
| 6 Dec 2023 | CNY | 24.95 | 25.54 | 24.95 | 25.17 | 25.17 | +0.11 (+0.44%) | 1,188,246 |
| 5 Dec 2023 | CNY | 25.63 | 25.72 | 25 | 25.06 | 25.06 | -0.59 (-2.30%) | 1,643,225 |
| 4 Dec 2023 | CNY | 25.9 | 25.94 | 25.61 | 25.65 | 25.65 | -0.12 (-0.47%) | 1,272,862 |
| 1 Dec 2023 | CNY | 25.88 | 25.92 | 25.43 | 25.77 | 25.77 | -0.01 (-0.04%) | 1,753,240 |
| 30 Nov 2023 | CNY | 26.5 | 26.58 | 25.54 | 25.78 | 25.78 | -0.59 (-2.24%) | 2,832,820 |
| 29 Nov 2023 | CNY | 26.38 | 26.99 | 26.31 | 26.37 | 26.37 | -0.16 (-0.60%) | 2,800,649 |
| 28 Nov 2023 | CNY | 26.13 | 26.66 | 26.01 | 26.53 | 26.53 | +0.09 (+0.34%) | 2,733,587 |
| 27 Nov 2023 | CNY | 26.61 | 27 | 26.25 | 26.44 | 26.44 | -0.36 (-1.34%) | 2,505,966 |
| 24 Nov 2023 | CNY | 27.59 | 27.59 | 26.39 | 26.8 | 26.8 | -0.79 (-2.86%) | 3,645,721 |
| 23 Nov 2023 | CNY | 27.49 | 27.71 | 27.25 | 27.59 | 27.59 | +0.28 (+1.03%) | 2,855,816 |
| 22 Nov 2023 | CNY | 28.5 | 28.5 | 27.24 | 27.31 | 27.31 | -1.23 (-4.31%) | 4,452,035 |
| 21 Nov 2023 | CNY | 29.22 | 29.28 | 28.12 | 28.54 | 28.54 | -0.5 (-1.72%) | 6,152,939 |
| 20 Nov 2023 | CNY | 28.07 | 29.18 | 27.7 | 29.04 | 29.04 | +1.29 (+4.65%) | 7,913,055 |
