| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 23.4 | 23.78 | 23.25 | 23.71 | 23.71 | +0.36 (+1.54%) | 616,900 |
| 10 Jan 2024 | CNY | 23.74 | 23.85 | 23.21 | 23.35 | 23.35 | -0.26 (-1.10%) | 546,292 |
| 9 Jan 2024 | CNY | 23.55 | 23.95 | 23.25 | 23.61 | 23.61 | +0.29 (+1.24%) | 598,023 |
| 8 Jan 2024 | CNY | 23.78 | 23.99 | 23.31 | 23.32 | 23.32 | -0.47 (-1.98%) | 602,428 |
| 5 Jan 2024 | CNY | 24.1 | 24.43 | 23.7 | 23.79 | 23.79 | -0.41 (-1.69%) | 573,392 |
| 4 Jan 2024 | CNY | 24.3 | 24.3 | 23.93 | 24.2 | 24.2 | +0.03 (+0.12%) | 356,284 |
| 3 Jan 2024 | CNY | 24.44 | 24.59 | 24.04 | 24.17 | 24.17 | -0.37 (-1.51%) | 469,800 |
| 2 Jan 2024 | CNY | 24.4 | 24.65 | 24.15 | 24.54 | 24.54 | +0.15 (+0.62%) | 629,373 |
| 29 Dec 2023 | CNY | 23.98 | 24.49 | 23.97 | 24.39 | 24.39 | +0.4 (+1.67%) | 743,437 |
| 28 Dec 2023 | CNY | 22.98 | 24.14 | 22.9 | 23.99 | 23.99 | +0.89 (+3.85%) | 1,141,956 |
| 27 Dec 2023 | CNY | 23.05 | 23.23 | 22.65 | 23.1 | 23.1 | +0.19 (+0.83%) | 825,372 |
| 26 Dec 2023 | CNY | 23.16 | 23.21 | 22.88 | 22.91 | 22.91 | -0.31 (-1.34%) | 456,298 |
| 25 Dec 2023 | CNY | 23.56 | 23.73 | 23.16 | 23.22 | 23.22 | -0.38 (-1.61%) | 596,246 |
| 22 Dec 2023 | CNY | 23.9 | 24.13 | 23.58 | 23.6 | 23.6 | -0.37 (-1.54%) | 714,080 |
| 21 Dec 2023 | CNY | 23.77 | 24.08 | 23.2 | 23.97 | 23.97 | +0.13 (+0.55%) | 770,200 |
| 20 Dec 2023 | CNY | 23.85 | 24.32 | 23.73 | 23.84 | 23.84 | -0.01 (-0.04%) | 776,631 |
| 19 Dec 2023 | CNY | 23.59 | 23.96 | 23.28 | 23.85 | 23.85 | +0.36 (+1.53%) | 468,411 |
| 18 Dec 2023 | CNY | 23.78 | 24.05 | 23.46 | 23.49 | 23.49 | -0.29 (-1.22%) | 901,758 |
| 15 Dec 2023 | CNY | 23.88 | 24.1 | 23.73 | 23.78 | 23.78 | -0.08 (-0.34%) | 470,192 |
| 14 Dec 2023 | CNY | 23.88 | 24.16 | 23.85 | 23.86 | 23.86 | -0.02 (-0.08%) | 504,348 |
| 13 Dec 2023 | CNY | 23.88 | 24.22 | 23.62 | 23.88 | 23.88 | 0.0 (0.0%) | 574,999 |
| 12 Dec 2023 | CNY | 24.02 | 24.06 | 23.76 | 23.88 | 23.88 | -0.07 (-0.29%) | 500,161 |
| 11 Dec 2023 | CNY | 23.96 | 24.19 | 23.45 | 23.95 | 23.95 | +0.11 (+0.46%) | 777,100 |
| 8 Dec 2023 | CNY | 24.32 | 24.6 | 23.79 | 23.84 | 23.84 | -0.43 (-1.77%) | 695,792 |
| 7 Dec 2023 | CNY | 24.52 | 24.52 | 24.15 | 24.27 | 24.27 | -0.23 (-0.94%) | 750,140 |
| 6 Dec 2023 | CNY | 24.45 | 24.99 | 24.32 | 24.5 | 24.5 | +0.13 (+0.53%) | 680,300 |
| 5 Dec 2023 | CNY | 24.88 | 24.91 | 24.32 | 24.37 | 24.37 | -0.5 (-2.01%) | 634,400 |
| 4 Dec 2023 | CNY | 24.98 | 25.12 | 24.8 | 24.87 | 24.87 | -0.04 (-0.16%) | 589,624 |
| 1 Dec 2023 | CNY | 25.21 | 25.21 | 24.72 | 24.91 | 24.91 | -0.23 (-0.91%) | 587,300 |
| 30 Nov 2023 | CNY | 25.39 | 25.59 | 24.9 | 25.14 | 25.14 | -0.24 (-0.95%) | 681,166 |
