| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 26.4 | 26.49 | 25.52 | 26.15 | 26.15 | -0.37 (-1.40%) | 4,293,548 |
| 28 Dec 2023 | CNY | 24.81 | 27.29 | 24.51 | 26.52 | 26.52 | +1.71 (+6.89%) | 6,338,955 |
| 27 Dec 2023 | CNY | 23.98 | 24.88 | 23.76 | 24.81 | 24.81 | +0.81 (+3.38%) | 2,808,800 |
| 26 Dec 2023 | CNY | 23.94 | 24.2 | 23.64 | 24 | 24 | +0.08 (+0.33%) | 2,793,724 |
| 25 Dec 2023 | CNY | 24.08 | 24.4 | 23.7 | 23.92 | 23.92 | +0.09 (+0.38%) | 1,470,400 |
| 22 Dec 2023 | CNY | 23.77 | 24.15 | 23.44 | 23.83 | 23.83 | +0.15 (+0.63%) | 1,709,600 |
| 21 Dec 2023 | CNY | 23.49 | 23.95 | 22.89 | 23.68 | 23.68 | +0.19 (+0.81%) | 1,546,317 |
| 20 Dec 2023 | CNY | 23.74 | 24.13 | 23.49 | 23.49 | 23.49 | -0.38 (-1.59%) | 1,081,075 |
| 19 Dec 2023 | CNY | 23.7 | 23.92 | 23.51 | 23.87 | 23.87 | +0.15 (+0.63%) | 1,093,800 |
| 18 Dec 2023 | CNY | 24.4 | 24.4 | 23.62 | 23.72 | 23.72 | -0.75 (-3.06%) | 2,068,200 |
| 15 Dec 2023 | CNY | 24.4 | 24.85 | 24.38 | 24.47 | 24.47 | -0.03 (-0.12%) | 1,220,937 |
| 14 Dec 2023 | CNY | 24.73 | 24.9 | 24.5 | 24.5 | 24.5 | -0.09 (-0.37%) | 1,281,158 |
| 13 Dec 2023 | CNY | 24.4 | 25.14 | 24.16 | 24.59 | 24.59 | +0.18 (+0.74%) | 2,296,724 |
| 12 Dec 2023 | CNY | 24.99 | 24.99 | 24.3 | 24.41 | 24.41 | -0.54 (-2.16%) | 2,004,600 |
| 11 Dec 2023 | CNY | 24.31 | 25.01 | 24.05 | 24.95 | 24.95 | +0.3 (+1.22%) | 2,639,126 |
| 8 Dec 2023 | CNY | 24.11 | 24.67 | 24.11 | 24.65 | 24.65 | +0.49 (+2.03%) | 2,454,000 |
| 7 Dec 2023 | CNY | 24.4 | 24.4 | 23.97 | 24.16 | 24.16 | -0.04 (-0.17%) | 1,455,817 |
| 6 Dec 2023 | CNY | 24.52 | 24.68 | 24.19 | 24.2 | 24.2 | -0.24 (-0.98%) | 1,293,068 |
| 5 Dec 2023 | CNY | 25.02 | 25.1 | 24.44 | 24.44 | 24.44 | -0.73 (-2.90%) | 1,991,280 |
| 4 Dec 2023 | CNY | 25.4 | 25.4 | 24.86 | 25.17 | 25.17 | -0.12 (-0.47%) | 3,037,915 |
| 1 Dec 2023 | CNY | 25.3 | 25.45 | 24.86 | 25.29 | 25.29 | -0.02 (-0.08%) | 1,896,495 |
| 30 Nov 2023 | CNY | 26.06 | 26.07 | 25.14 | 25.31 | 25.31 | -0.76 (-2.92%) | 3,216,215 |
| 29 Nov 2023 | CNY | 25.72 | 26.69 | 25.72 | 26.07 | 26.07 | +0.35 (+1.36%) | 4,856,056 |
| 28 Nov 2023 | CNY | 25.36 | 25.8 | 25.29 | 25.72 | 25.72 | +0.36 (+1.42%) | 1,782,320 |
| 27 Nov 2023 | CNY | 25.5 | 25.6 | 25 | 25.36 | 25.36 | -0.14 (-0.55%) | 2,106,776 |
| 24 Nov 2023 | CNY | 25.9 | 26.04 | 25.33 | 25.5 | 25.5 | -0.4 (-1.54%) | 1,819,700 |
| 23 Nov 2023 | CNY | 25.65 | 25.99 | 25.52 | 25.9 | 25.9 | +0.24 (+0.94%) | 1,468,900 |
| 22 Nov 2023 | CNY | 26.52 | 26.52 | 25.62 | 25.66 | 25.66 | -0.83 (-3.13%) | 3,536,600 |
| 21 Nov 2023 | CNY | 27.12 | 27.3 | 26.4 | 26.49 | 26.49 | -0.63 (-2.32%) | 3,764,884 |
| 20 Nov 2023 | CNY | 26.6 | 27.39 | 26.49 | 27.12 | 27.12 | +0.58 (+2.19%) | 3,648,258 |
