| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 23.46 | 23.56 | 22.3 | 22.72 | 22.72 | -0.93 (-3.93%) | 11,363,816 |
| 25 Dec 2023 | CNY | 23.2 | 23.99 | 23.15 | 23.65 | 23.65 | +0.27 (+1.15%) | 10,845,000 |
| 22 Dec 2023 | CNY | 23.25 | 23.8 | 22.64 | 23.38 | 23.38 | +0.13 (+0.56%) | 11,828,306 |
| 21 Dec 2023 | CNY | 22.75 | 23.4 | 22.73 | 23.25 | 23.25 | +0.27 (+1.17%) | 8,684,838 |
| 20 Dec 2023 | CNY | 23.16 | 23.5 | 22.92 | 22.98 | 22.98 | -0.18 (-0.78%) | 7,404,090 |
| 19 Dec 2023 | CNY | 23 | 23.37 | 22.78 | 23.16 | 23.16 | +0.05 (+0.22%) | 7,727,315 |
| 18 Dec 2023 | CNY | 23.47 | 23.85 | 23.02 | 23.11 | 23.11 | -0.52 (-2.20%) | 9,905,860 |
| 15 Dec 2023 | CNY | 23.69 | 24.18 | 23.49 | 23.63 | 23.63 | +0.06 (+0.25%) | 10,350,694 |
| 14 Dec 2023 | CNY | 23.69 | 24.38 | 23.45 | 23.57 | 23.57 | +0.24 (+1.03%) | 13,775,914 |
| 13 Dec 2023 | CNY | 23.51 | 23.76 | 23.33 | 23.33 | 23.33 | -0.28 (-1.19%) | 6,785,775 |
| 12 Dec 2023 | CNY | 23.91 | 23.92 | 23.5 | 23.61 | 23.61 | -0.3 (-1.25%) | 7,388,636 |
| 11 Dec 2023 | CNY | 23.08 | 23.94 | 23 | 23.91 | 23.91 | +0.53 (+2.27%) | 11,304,763 |
| 8 Dec 2023 | CNY | 23.66 | 23.88 | 23.36 | 23.38 | 23.38 | -0.38 (-1.60%) | 9,214,832 |
| 7 Dec 2023 | CNY | 24.19 | 24.29 | 23.54 | 23.76 | 23.76 | -0.54 (-2.22%) | 9,399,183 |
| 6 Dec 2023 | CNY | 23.5 | 24.53 | 23.38 | 24.3 | 24.3 | +0.12 (+0.50%) | 13,163,599 |
| 5 Dec 2023 | CNY | 24.59 | 25 | 24.17 | 24.18 | 24.18 | -0.69 (-2.77%) | 11,349,908 |
| 4 Dec 2023 | CNY | 26.42 | 26.42 | 24.87 | 24.87 | 24.87 | -1.57 (-5.94%) | 18,745,408 |
| 1 Dec 2023 | CNY | 26.65 | 26.79 | 25.86 | 26.44 | 26.44 | -0.17 (-0.64%) | 9,196,362 |
| 30 Nov 2023 | CNY | 26.31 | 26.97 | 26.19 | 26.61 | 26.61 | +0.14 (+0.53%) | 8,154,869 |
| 29 Nov 2023 | CNY | 26.9 | 27.1 | 26.26 | 26.47 | 26.47 | -0.49 (-1.82%) | 9,186,555 |
| 28 Nov 2023 | CNY | 26.14 | 26.97 | 26.02 | 26.96 | 26.96 | +0.82 (+3.14%) | 13,557,090 |
| 27 Nov 2023 | CNY | 26.5 | 26.66 | 26.07 | 26.14 | 26.14 | -0.53 (-1.99%) | 8,910,561 |
| 24 Nov 2023 | CNY | 27 | 27.2 | 26.5 | 26.67 | 26.67 | -0.48 (-1.77%) | 8,599,546 |
| 23 Nov 2023 | CNY | 26.7 | 27.34 | 26.68 | 27.15 | 27.15 | +0.2 (+0.74%) | 9,005,809 |
| 22 Nov 2023 | CNY | 27.51 | 27.65 | 26.88 | 26.95 | 26.95 | -0.76 (-2.74%) | 10,360,343 |
| 21 Nov 2023 | CNY | 27.67 | 28.15 | 27.41 | 27.71 | 27.71 | -0.04 (-0.14%) | 12,117,786 |
| 20 Nov 2023 | CNY | 27.9 | 28.1 | 27.36 | 27.75 | 27.75 | +0.09 (+0.33%) | 11,848,364 |
| 17 Nov 2023 | CNY | 27.47 | 27.98 | 27.24 | 27.66 | 27.66 | +0.15 (+0.55%) | 11,047,374 |
| 16 Nov 2023 | CNY | 28.35 | 28.6 | 27.48 | 27.51 | 27.51 | -1.05 (-3.68%) | 16,167,079 |
| 15 Nov 2023 | CNY | 29.2 | 29.38 | 28.35 | 28.56 | 28.56 | +0.13 (+0.46%) | 15,960,123 |
