| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 23.14 | 23.5 | 22.96 | 23.06 | 23.06 | -0.08 (-0.35%) | 1,177,330 |
| 21 Dec 2023 | CNY | 23.25 | 23.25 | 22.46 | 23.14 | 23.14 | +0.06 (+0.26%) | 1,160,900 |
| 20 Dec 2023 | CNY | 23.01 | 23.72 | 23.01 | 23.08 | 23.08 | +0.07 (+0.30%) | 1,381,365 |
| 19 Dec 2023 | CNY | 22.72 | 23.27 | 22.59 | 23.01 | 23.01 | +0.32 (+1.41%) | 883,700 |
| 18 Dec 2023 | CNY | 23.2 | 23.25 | 22.65 | 22.69 | 22.69 | -0.45 (-1.94%) | 762,862 |
| 15 Dec 2023 | CNY | 23.21 | 23.23 | 23.01 | 23.14 | 23.14 | +0.09 (+0.39%) | 482,391 |
| 14 Dec 2023 | CNY | 23.33 | 23.4 | 23.03 | 23.05 | 23.05 | -0.11 (-0.47%) | 652,965 |
| 13 Dec 2023 | CNY | 23.36 | 23.36 | 23.04 | 23.16 | 23.16 | -0.11 (-0.47%) | 594,953 |
| 12 Dec 2023 | CNY | 23.28 | 23.42 | 23.18 | 23.27 | 23.27 | -0.03 (-0.13%) | 716,853 |
| 11 Dec 2023 | CNY | 23.05 | 23.37 | 22.58 | 23.3 | 23.3 | +0.27 (+1.17%) | 908,300 |
| 8 Dec 2023 | CNY | 23.58 | 23.73 | 23.03 | 23.03 | 23.03 | -0.55 (-2.33%) | 1,265,857 |
| 7 Dec 2023 | CNY | 23.99 | 23.99 | 23.49 | 23.58 | 23.58 | -0.3 (-1.26%) | 868,916 |
| 6 Dec 2023 | CNY | 23.8 | 24.32 | 23.71 | 23.88 | 23.88 | +0.19 (+0.80%) | 1,102,022 |
| 5 Dec 2023 | CNY | 24.05 | 24.11 | 23.69 | 23.69 | 23.69 | -0.4 (-1.66%) | 834,783 |
| 4 Dec 2023 | CNY | 24.25 | 24.4 | 24.04 | 24.09 | 24.09 | -0.16 (-0.66%) | 707,591 |
| 1 Dec 2023 | CNY | 24.34 | 24.45 | 23.86 | 24.25 | 24.25 | -0.1 (-0.41%) | 846,125 |
| 30 Nov 2023 | CNY | 24.79 | 24.92 | 24.08 | 24.35 | 24.35 | -0.47 (-1.89%) | 1,228,388 |
| 29 Nov 2023 | CNY | 25.19 | 25.59 | 24.72 | 24.82 | 24.82 | -0.21 (-0.84%) | 1,536,172 |
| 28 Nov 2023 | CNY | 24.56 | 25.33 | 24.43 | 25.03 | 25.03 | +0.59 (+2.41%) | 1,639,285 |
| 27 Nov 2023 | CNY | 24.44 | 24.83 | 24.2 | 24.44 | 24.44 | +0.07 (+0.29%) | 938,450 |
| 24 Nov 2023 | CNY | 25.28 | 25.33 | 24.3 | 24.37 | 24.37 | -0.97 (-3.83%) | 1,817,451 |
| 23 Nov 2023 | CNY | 24.69 | 25.34 | 24.67 | 25.34 | 25.34 | +0.67 (+2.72%) | 1,087,404 |
| 22 Nov 2023 | CNY | 25.13 | 25.38 | 24.67 | 24.67 | 24.67 | -0.6 (-2.37%) | 1,028,865 |
| 21 Nov 2023 | CNY | 25.63 | 25.68 | 25.21 | 25.27 | 25.27 | -0.32 (-1.25%) | 1,064,177 |
| 20 Nov 2023 | CNY | 25.51 | 25.64 | 25.1 | 25.59 | 25.59 | +0.23 (+0.91%) | 1,188,900 |
| 17 Nov 2023 | CNY | 25.17 | 25.44 | 25.1 | 25.36 | 25.36 | +0.2 (+0.79%) | 941,137 |
| 16 Nov 2023 | CNY | 25.48 | 25.55 | 25.16 | 25.16 | 25.16 | -0.37 (-1.45%) | 965,865 |
| 15 Nov 2023 | CNY | 25.5 | 25.59 | 25.22 | 25.53 | 25.53 | +0.24 (+0.95%) | 1,371,200 |
| 14 Nov 2023 | CNY | 25.25 | 25.4 | 24.92 | 25.29 | 25.29 | +0.04 (+0.16%) | 937,200 |
| 13 Nov 2023 | CNY | 24.9 | 25.25 | 24.9 | 25.25 | 25.25 | +0.36 (+1.45%) | 974,157 |
