| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 22.2 | 22.68 | 21.89 | 22.42 | 22.42 | +0.23 (+1.04%) | 3,545,600 |
| 8 Jan 2024 | CNY | 24.4 | 24.58 | 22.19 | 22.19 | 22.19 | -2.46 (-9.98%) | 5,761,640 |
| 5 Jan 2024 | CNY | 25 | 25.5 | 24.33 | 24.65 | 24.65 | -0.32 (-1.28%) | 4,406,100 |
| 4 Jan 2024 | CNY | 25.5 | 25.63 | 24.71 | 24.97 | 24.97 | -0.72 (-2.80%) | 5,045,310 |
| 3 Jan 2024 | CNY | 25.1 | 25.98 | 24.94 | 25.69 | 25.69 | +0.58 (+2.31%) | 7,883,200 |
| 2 Jan 2024 | CNY | 25.4 | 25.5 | 24.97 | 25.11 | 25.11 | -0.5 (-1.95%) | 5,997,310 |
| 29 Dec 2023 | CNY | 24.65 | 26.13 | 24.51 | 25.61 | 25.61 | +0.73 (+2.93%) | 10,084,180 |
| 28 Dec 2023 | CNY | 25.38 | 25.38 | 24.26 | 24.88 | 24.88 | +0.06 (+0.24%) | 6,336,080 |
| 27 Dec 2023 | CNY | 25.46 | 25.47 | 24 | 24.82 | 24.82 | -0.38 (-1.51%) | 7,432,420 |
| 26 Dec 2023 | CNY | 25.1 | 25.4 | 24.73 | 25.2 | 25.2 | -0.57 (-2.21%) | 9,186,110 |
| 25 Dec 2023 | CNY | 24.24 | 25.77 | 24.15 | 25.77 | 25.77 | +0.78 (+3.12%) | 14,091,060 |
| 22 Dec 2023 | CNY | 23.4 | 25.94 | 23.37 | 24.99 | 24.99 | +1.41 (+5.98%) | 13,549,300 |
| 21 Dec 2023 | CNY | 23.27 | 23.58 | 22.98 | 23.58 | 23.58 | +0.22 (+0.94%) | 2,070,100 |
| 20 Dec 2023 | CNY | 23.6 | 23.83 | 23.22 | 23.36 | 23.36 | -0.24 (-1.02%) | 1,820,720 |
| 19 Dec 2023 | CNY | 23.14 | 23.82 | 23.12 | 23.6 | 23.6 | +0.46 (+1.99%) | 1,938,500 |
| 18 Dec 2023 | CNY | 23.23 | 23.44 | 23.04 | 23.14 | 23.14 | -0.08 (-0.34%) | 1,496,830 |
| 15 Dec 2023 | CNY | 23.29 | 23.5 | 23.2 | 23.22 | 23.22 | -0.08 (-0.34%) | 870,310 |
| 14 Dec 2023 | CNY | 23.47 | 23.65 | 23.3 | 23.3 | 23.3 | -0.03 (-0.13%) | 1,218,400 |
| 13 Dec 2023 | CNY | 23.5 | 23.66 | 23.23 | 23.33 | 23.33 | -0.24 (-1.02%) | 1,511,390 |
| 12 Dec 2023 | CNY | 23.56 | 23.73 | 23.43 | 23.57 | 23.57 | +0.02 (+0.08%) | 1,140,060 |
| 11 Dec 2023 | CNY | 23.09 | 23.61 | 22.97 | 23.55 | 23.55 | +0.25 (+1.07%) | 1,900,800 |
| 8 Dec 2023 | CNY | 23.6 | 23.93 | 23.22 | 23.3 | 23.3 | -0.27 (-1.15%) | 1,963,620 |
| 7 Dec 2023 | CNY | 23.45 | 23.7 | 23.41 | 23.57 | 23.57 | +0.09 (+0.38%) | 1,975,630 |
| 6 Dec 2023 | CNY | 23.55 | 23.8 | 23.42 | 23.48 | 23.48 | -0.07 (-0.30%) | 2,024,300 |
| 5 Dec 2023 | CNY | 24.1 | 24.24 | 23.51 | 23.55 | 23.55 | -0.68 (-2.81%) | 2,812,340 |
| 4 Dec 2023 | CNY | 24.5 | 24.6 | 24.22 | 24.23 | 24.23 | -0.25 (-1.02%) | 1,349,400 |
| 1 Dec 2023 | CNY | 24.37 | 24.54 | 24.14 | 24.48 | 24.48 | +0.13 (+0.53%) | 1,696,090 |
| 30 Nov 2023 | CNY | 24.71 | 24.71 | 24 | 24.35 | 24.35 | -0.36 (-1.46%) | 1,661,900 |
| 29 Nov 2023 | CNY | 24.7 | 24.88 | 24.5 | 24.71 | 24.71 | +0.05 (+0.20%) | 1,879,580 |
| 28 Nov 2023 | CNY | 24.27 | 24.9 | 24.13 | 24.66 | 24.66 | +0.33 (+1.36%) | 2,394,680 |
