| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 24.05 | 24.17 | 23.94 | 24.11 | 24.11 | +0.11 (+0.46%) | 520,350 |
| 28 Dec 2023 | CNY | 23.5 | 24.15 | 23.28 | 24 | 24 | +0.5 (+2.13%) | 770,695 |
| 27 Dec 2023 | CNY | 22.91 | 23.73 | 22.91 | 23.5 | 23.5 | +0.37 (+1.60%) | 581,270 |
| 26 Dec 2023 | CNY | 23.01 | 23.4 | 22.77 | 23.13 | 23.13 | +0.13 (+0.57%) | 415,630 |
| 25 Dec 2023 | CNY | 23.01 | 23.22 | 22.37 | 23 | 23 | -0.13 (-0.56%) | 359,845 |
| 22 Dec 2023 | CNY | 23.36 | 23.59 | 22.98 | 23.13 | 23.13 | -0.17 (-0.73%) | 524,005 |
| 21 Dec 2023 | CNY | 22.79 | 23.68 | 22.31 | 23.3 | 23.3 | +0.29 (+1.26%) | 659,083 |
| 20 Dec 2023 | CNY | 22.86 | 24.53 | 22.86 | 23.01 | 23.01 | +0.28 (+1.23%) | 771,785 |
| 19 Dec 2023 | CNY | 22.62 | 22.8 | 22.5 | 22.73 | 22.73 | +0.1 (+0.44%) | 178,100 |
| 18 Dec 2023 | CNY | 23.04 | 23.13 | 22.39 | 22.63 | 22.63 | -0.52 (-2.25%) | 317,208 |
| 15 Dec 2023 | CNY | 23 | 23.2 | 22.78 | 23.15 | 23.15 | -0.01 (-0.04%) | 580,000 |
| 14 Dec 2023 | CNY | 22.9 | 23.17 | 22.9 | 23.16 | 23.16 | +0.3 (+1.31%) | 213,800 |
| 13 Dec 2023 | CNY | 23.11 | 23.18 | 22.85 | 22.86 | 22.86 | -0.25 (-1.08%) | 231,090 |
| 12 Dec 2023 | CNY | 23.39 | 23.39 | 23.01 | 23.11 | 23.11 | -0.16 (-0.69%) | 264,205 |
| 11 Dec 2023 | CNY | 22.75 | 23.45 | 22.75 | 23.27 | 23.27 | +0.08 (+0.34%) | 404,830 |
| 8 Dec 2023 | CNY | 23.85 | 23.94 | 23.18 | 23.19 | 23.19 | -0.48 (-2.03%) | 591,997 |
| 7 Dec 2023 | CNY | 23.75 | 23.75 | 23.38 | 23.67 | 23.67 | +0.09 (+0.38%) | 381,845 |
| 6 Dec 2023 | CNY | 23.43 | 23.75 | 23.33 | 23.58 | 23.58 | +0.15 (+0.64%) | 235,920 |
| 5 Dec 2023 | CNY | 23.74 | 23.75 | 23.3 | 23.43 | 23.43 | -0.34 (-1.43%) | 271,265 |
| 4 Dec 2023 | CNY | 23.7 | 23.9 | 23.49 | 23.77 | 23.77 | +0.07 (+0.30%) | 263,515 |
| 1 Dec 2023 | CNY | 23.39 | 23.75 | 23.15 | 23.7 | 23.7 | +0.35 (+1.50%) | 322,010 |
| 30 Nov 2023 | CNY | 23.82 | 23.91 | 23.2 | 23.35 | 23.35 | -0.57 (-2.38%) | 529,960 |
| 29 Nov 2023 | CNY | 23.97 | 24.02 | 23.8 | 23.92 | 23.92 | -0.04 (-0.17%) | 246,550 |
| 28 Nov 2023 | CNY | 23.88 | 24.05 | 23.75 | 23.96 | 23.96 | +0.08 (+0.34%) | 417,698 |
| 27 Nov 2023 | CNY | 23.94 | 24 | 23.59 | 23.88 | 23.88 | -0.11 (-0.46%) | 346,220 |
| 24 Nov 2023 | CNY | 23.98 | 24.01 | 23.65 | 23.99 | 23.99 | +0.01 (+0.04%) | 329,610 |
| 23 Nov 2023 | CNY | 23.75 | 24.01 | 23.68 | 23.98 | 23.98 | +0.22 (+0.93%) | 337,550 |
| 22 Nov 2023 | CNY | 23.98 | 24.07 | 23.73 | 23.76 | 23.76 | -0.22 (-0.92%) | 295,155 |
| 21 Nov 2023 | CNY | 24.15 | 24.3 | 23.95 | 23.98 | 23.98 | -0.1 (-0.42%) | 478,080 |
| 20 Nov 2023 | CNY | 23.81 | 24.27 | 23.73 | 24.08 | 24.08 | +0.26 (+1.09%) | 510,950 |
