| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 21.65 | 21.84 | 21.53 | 21.64 | 21.64 | -0.1 (-0.46%) | 1,921,756 |
| 28 Dec 2023 | CNY | 21.38 | 21.76 | 21.31 | 21.74 | 21.74 | +0.23 (+1.07%) | 1,810,830 |
| 27 Dec 2023 | CNY | 21.72 | 21.72 | 20.95 | 21.51 | 21.51 | -0.13 (-0.60%) | 1,335,773 |
| 26 Dec 2023 | CNY | 21.54 | 22.06 | 21.54 | 21.64 | 21.64 | -0.04 (-0.18%) | 1,679,230 |
| 25 Dec 2023 | CNY | 21.71 | 21.86 | 21.5 | 21.68 | 21.68 | -1.34 (-5.82%) | 3,212,912 |
| 22 Dec 2023 | CNY | 22.57 | 23.04 | 22.42 | 23.02 | 23.02 | +0.48 (+2.13%) | 2,882,234 |
| 21 Dec 2023 | CNY | 22.55 | 22.6 | 22.07 | 22.54 | 22.54 | +0.03 (+0.13%) | 1,876,226 |
| 20 Dec 2023 | CNY | 22.6 | 22.78 | 22.47 | 22.51 | 22.51 | -0.09 (-0.40%) | 702,896 |
| 19 Dec 2023 | CNY | 22.34 | 22.68 | 22.27 | 22.6 | 22.6 | +0.26 (+1.16%) | 657,422 |
| 18 Dec 2023 | CNY | 22.44 | 22.57 | 22.26 | 22.34 | 22.34 | -0.21 (-0.93%) | 838,236 |
| 15 Dec 2023 | CNY | 22.84 | 22.92 | 22.53 | 22.55 | 22.55 | -0.29 (-1.27%) | 772,466 |
| 14 Dec 2023 | CNY | 23.04 | 23.28 | 22.81 | 22.84 | 22.84 | -0.19 (-0.83%) | 890,321 |
| 13 Dec 2023 | CNY | 23.04 | 23.18 | 22.81 | 23.03 | 23.03 | -0.01 (-0.04%) | 929,408 |
| 12 Dec 2023 | CNY | 22.6 | 23.49 | 22.53 | 23.04 | 23.04 | +0.43 (+1.90%) | 2,363,345 |
| 11 Dec 2023 | CNY | 22.26 | 22.66 | 21.89 | 22.61 | 22.61 | +0.58 (+2.63%) | 1,690,519 |
| 8 Dec 2023 | CNY | 22.34 | 22.58 | 21.94 | 22.03 | 22.03 | -0.47 (-2.09%) | 1,408,352 |
| 7 Dec 2023 | CNY | 22.64 | 22.66 | 22.12 | 22.5 | 22.5 | -0.26 (-1.14%) | 1,110,947 |
| 6 Dec 2023 | CNY | 22.39 | 22.77 | 22.17 | 22.76 | 22.76 | +0.61 (+2.75%) | 1,743,913 |
| 5 Dec 2023 | CNY | 22.42 | 22.54 | 22.15 | 22.15 | 22.15 | -0.27 (-1.20%) | 852,745 |
| 4 Dec 2023 | CNY | 22.96 | 22.96 | 22.42 | 22.42 | 22.42 | -0.39 (-1.71%) | 1,139,000 |
| 1 Dec 2023 | CNY | 22.73 | 22.93 | 22.61 | 22.81 | 22.81 | +0.04 (+0.18%) | 996,105 |
| 30 Nov 2023 | CNY | 22.84 | 22.96 | 22.59 | 22.77 | 22.77 | -0.03 (-0.13%) | 630,268 |
| 29 Nov 2023 | CNY | 22.87 | 22.96 | 22.74 | 22.8 | 22.8 | -0.1 (-0.44%) | 665,292 |
| 28 Nov 2023 | CNY | 22.82 | 23.08 | 22.7 | 22.9 | 22.9 | +0.04 (+0.17%) | 889,815 |
| 27 Nov 2023 | CNY | 22.76 | 22.88 | 22.56 | 22.86 | 22.86 | +0.13 (+0.57%) | 917,236 |
| 24 Nov 2023 | CNY | 22.74 | 22.81 | 22.61 | 22.73 | 22.73 | 0.0 (0.0%) | 822,099 |
| 23 Nov 2023 | CNY | 22.66 | 22.75 | 22.56 | 22.73 | 22.73 | +0.11 (+0.49%) | 752,320 |
| 22 Nov 2023 | CNY | 22.7 | 22.84 | 22.59 | 22.62 | 22.62 | -0.14 (-0.62%) | 940,264 |
| 21 Nov 2023 | CNY | 22.81 | 22.88 | 22.65 | 22.76 | 22.76 | 0.0 (0.0%) | 900,288 |
| 20 Nov 2023 | CNY | 22.68 | 22.85 | 22.54 | 22.76 | 22.76 | +0.09 (+0.40%) | 989,976 |
