| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 23.8 | 24.2 | 23.62 | 23.85 | 23.85 | 0.0 (0.0%) | 1,375,780 |
| 8 Jan 2024 | CNY | 24.27 | 24.27 | 23.83 | 23.85 | 23.85 | -0.61 (-2.49%) | 1,945,440 |
| 5 Jan 2024 | CNY | 25.17 | 25.25 | 24.3 | 24.46 | 24.46 | -0.68 (-2.70%) | 1,942,070 |
| 4 Jan 2024 | CNY | 24.65 | 25.38 | 24.5 | 25.14 | 25.14 | +0.4 (+1.62%) | 2,572,800 |
| 3 Jan 2024 | CNY | 24.51 | 25.09 | 24.43 | 24.74 | 24.74 | +0.12 (+0.49%) | 2,316,080 |
| 2 Jan 2024 | CNY | 24.59 | 24.69 | 23.99 | 24.62 | 24.62 | +0.12 (+0.49%) | 3,184,980 |
| 29 Dec 2023 | CNY | 24.2 | 25.12 | 24.2 | 24.5 | 24.5 | +0.18 (+0.74%) | 3,871,660 |
| 28 Dec 2023 | CNY | 24.2 | 24.62 | 23.92 | 24.32 | 24.32 | +0.14 (+0.58%) | 2,400,370 |
| 27 Dec 2023 | CNY | 23.98 | 24.32 | 23.69 | 24.18 | 24.18 | +0.26 (+1.09%) | 1,112,540 |
| 26 Dec 2023 | CNY | 24.34 | 24.39 | 23.88 | 23.92 | 23.92 | -0.36 (-1.48%) | 866,070 |
| 25 Dec 2023 | CNY | 24.26 | 24.45 | 24.11 | 24.28 | 24.28 | +0.02 (+0.08%) | 1,820,650 |
| 22 Dec 2023 | CNY | 24.54 | 24.69 | 24.26 | 24.26 | 24.26 | -0.29 (-1.18%) | 1,062,500 |
| 21 Dec 2023 | CNY | 24.53 | 24.67 | 24.06 | 24.55 | 24.55 | -0.06 (-0.24%) | 1,027,780 |
| 20 Dec 2023 | CNY | 25 | 25.4 | 24.58 | 24.61 | 24.61 | -0.32 (-1.28%) | 789,250 |
| 19 Dec 2023 | CNY | 24.67 | 25.05 | 24.5 | 24.93 | 24.93 | +0.21 (+0.85%) | 1,157,600 |
| 18 Dec 2023 | CNY | 24.97 | 25.07 | 24.51 | 24.72 | 24.72 | -0.18 (-0.72%) | 897,100 |
| 15 Dec 2023 | CNY | 25.5 | 25.59 | 24.8 | 24.9 | 24.9 | -0.61 (-2.39%) | 1,296,540 |
| 14 Dec 2023 | CNY | 25.38 | 25.75 | 25.28 | 25.51 | 25.51 | +0.18 (+0.71%) | 917,170 |
| 13 Dec 2023 | CNY | 25.32 | 25.8 | 25.24 | 25.33 | 25.33 | -0.11 (-0.43%) | 1,251,900 |
| 12 Dec 2023 | CNY | 25.5 | 25.55 | 25.1 | 25.44 | 25.44 | -0.06 (-0.24%) | 1,049,800 |
| 11 Dec 2023 | CNY | 25.21 | 25.57 | 25 | 25.5 | 25.5 | +0.08 (+0.31%) | 1,469,520 |
| 8 Dec 2023 | CNY | 25.51 | 25.85 | 25.4 | 25.42 | 25.42 | -0.27 (-1.05%) | 1,220,360 |
| 7 Dec 2023 | CNY | 25.82 | 25.95 | 25.45 | 25.69 | 25.69 | -0.09 (-0.35%) | 1,814,700 |
| 6 Dec 2023 | CNY | 25.78 | 26.35 | 25.64 | 25.78 | 25.78 | 0.0 (0.0%) | 1,359,100 |
| 5 Dec 2023 | CNY | 26.02 | 26.25 | 25.78 | 25.78 | 25.78 | -0.4 (-1.53%) | 1,148,570 |
| 4 Dec 2023 | CNY | 26.51 | 26.51 | 25.88 | 26.18 | 26.18 | -0.33 (-1.24%) | 1,657,400 |
| 1 Dec 2023 | CNY | 26.5 | 26.71 | 26.3 | 26.51 | 26.51 | +0.06 (+0.23%) | 1,401,300 |
| 30 Nov 2023 | CNY | 26.42 | 26.74 | 26.18 | 26.45 | 26.45 | +0.08 (+0.30%) | 1,555,200 |
| 29 Nov 2023 | CNY | 26.53 | 26.8 | 26.34 | 26.37 | 26.37 | -0.29 (-1.09%) | 954,800 |
| 28 Nov 2023 | CNY | 26.6 | 26.84 | 26.11 | 26.66 | 26.66 | +0.09 (+0.34%) | 1,454,780 |
