| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 23.1 | 23.57 | 22.94 | 23.13 | 23.13 | +0.04 (+0.17%) | 1,104,200 |
| 2 Jan 2024 | CNY | 22.52 | 23.4 | 22.52 | 23.09 | 23.09 | +0.53 (+2.35%) | 1,335,000 |
| 29 Dec 2023 | CNY | 22.23 | 22.66 | 22.13 | 22.56 | 22.56 | +0.27 (+1.21%) | 605,600 |
| 28 Dec 2023 | CNY | 22.21 | 22.74 | 21.89 | 22.29 | 22.29 | +0.08 (+0.36%) | 878,300 |
| 27 Dec 2023 | CNY | 21.64 | 22.33 | 21.58 | 22.21 | 22.21 | +0.56 (+2.59%) | 802,400 |
| 26 Dec 2023 | CNY | 21.94 | 22.17 | 21.64 | 21.65 | 21.65 | -0.36 (-1.64%) | 629,350 |
| 25 Dec 2023 | CNY | 22.66 | 22.71 | 21.93 | 22.01 | 22.01 | -0.81 (-3.55%) | 1,041,300 |
| 22 Dec 2023 | CNY | 22.99 | 23.15 | 22.58 | 22.82 | 22.82 | -0.17 (-0.74%) | 1,079,800 |
| 21 Dec 2023 | CNY | 22.6 | 23.05 | 22.38 | 22.99 | 22.99 | +0.37 (+1.64%) | 706,219 |
| 20 Dec 2023 | CNY | 22.68 | 23.15 | 22.61 | 22.62 | 22.62 | -0.19 (-0.83%) | 732,899 |
| 19 Dec 2023 | CNY | 22.67 | 23.05 | 22.36 | 22.81 | 22.81 | +0.22 (+0.97%) | 797,700 |
| 18 Dec 2023 | CNY | 22.97 | 22.97 | 22.57 | 22.59 | 22.59 | -0.33 (-1.44%) | 604,819 |
| 15 Dec 2023 | CNY | 23 | 23.18 | 22.8 | 22.92 | 22.92 | -0.08 (-0.35%) | 517,300 |
| 14 Dec 2023 | CNY | 23.02 | 23.39 | 22.93 | 23 | 23 | 0.0 (0.0%) | 492,840 |
| 13 Dec 2023 | CNY | 23.12 | 23.43 | 22.78 | 23 | 23 | -0.16 (-0.69%) | 852,150 |
| 12 Dec 2023 | CNY | 22.84 | 23.25 | 22.55 | 23.16 | 23.16 | +0.36 (+1.58%) | 852,117 |
| 11 Dec 2023 | CNY | 22.62 | 23.22 | 22.43 | 22.8 | 22.8 | +0.17 (+0.75%) | 993,617 |
| 8 Dec 2023 | CNY | 23.88 | 23.94 | 22.63 | 22.63 | 22.63 | -1.22 (-5.12%) | 1,417,900 |
| 7 Dec 2023 | CNY | 23.98 | 24.25 | 23.7 | 23.85 | 23.85 | -0.07 (-0.29%) | 995,850 |
| 6 Dec 2023 | CNY | 23.57 | 24.12 | 23.54 | 23.92 | 23.92 | +0.32 (+1.36%) | 1,152,090 |
| 5 Dec 2023 | CNY | 23.96 | 24.43 | 23.6 | 23.6 | 23.6 | -0.36 (-1.50%) | 706,535 |
| 4 Dec 2023 | CNY | 24.07 | 24.07 | 23.69 | 23.96 | 23.96 | -0.1 (-0.42%) | 819,240 |
| 1 Dec 2023 | CNY | 23.85 | 24.12 | 23.7 | 24.06 | 24.06 | +0.17 (+0.71%) | 879,940 |
| 30 Nov 2023 | CNY | 23.91 | 23.97 | 23.58 | 23.89 | 23.89 | -0.07 (-0.29%) | 578,950 |
| 29 Nov 2023 | CNY | 23.91 | 24.17 | 23.85 | 23.96 | 23.96 | +0.07 (+0.29%) | 961,000 |
| 28 Nov 2023 | CNY | 23.64 | 23.96 | 23.52 | 23.89 | 23.89 | +0.25 (+1.06%) | 761,191 |
| 27 Nov 2023 | CNY | 23.79 | 23.87 | 23.45 | 23.64 | 23.64 | -0.2 (-0.84%) | 667,000 |
| 24 Nov 2023 | CNY | 23.99 | 24.13 | 23.73 | 23.84 | 23.84 | -0.15 (-0.63%) | 524,700 |
| 23 Nov 2023 | CNY | 23.7 | 24.15 | 23.7 | 23.99 | 23.99 | +0.19 (+0.80%) | 562,800 |
| 22 Nov 2023 | CNY | 24.15 | 24.15 | 23.76 | 23.8 | 23.8 | -0.11 (-0.46%) | 548,200 |
