| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 23.05 | 23.5 | 22.65 | 23.26 | 23.26 | -0.08 (-0.34%) | 556,071 |
| 20 Dec 2023 | CNY | 23.1 | 23.68 | 23.09 | 23.34 | 23.34 | -0.05 (-0.21%) | 670,185 |
| 19 Dec 2023 | CNY | 23.22 | 23.54 | 22.98 | 23.39 | 23.39 | +0.22 (+0.95%) | 526,820 |
| 18 Dec 2023 | CNY | 23.52 | 23.6 | 23.04 | 23.17 | 23.17 | -0.33 (-1.40%) | 560,379 |
| 15 Dec 2023 | CNY | 23.8 | 24.07 | 23.38 | 23.5 | 23.5 | -0.29 (-1.22%) | 362,026 |
| 14 Dec 2023 | CNY | 24.15 | 24.15 | 23.71 | 23.79 | 23.79 | -0.31 (-1.29%) | 621,805 |
| 13 Dec 2023 | CNY | 23.87 | 24.37 | 23.66 | 24.1 | 24.1 | +0.29 (+1.22%) | 933,505 |
| 12 Dec 2023 | CNY | 23.88 | 24.2 | 23.52 | 23.81 | 23.81 | +0.01 (+0.04%) | 541,993 |
| 11 Dec 2023 | CNY | 23.96 | 24.33 | 23.51 | 23.8 | 23.8 | +0.02 (+0.08%) | 824,405 |
| 8 Dec 2023 | CNY | 24.16 | 24.35 | 23.72 | 23.78 | 23.78 | -0.29 (-1.20%) | 627,032 |
| 7 Dec 2023 | CNY | 23.95 | 24.25 | 23.91 | 24.07 | 24.07 | +0.02 (+0.08%) | 433,584 |
| 6 Dec 2023 | CNY | 23.88 | 24.29 | 23.86 | 24.05 | 24.05 | +0.06 (+0.25%) | 580,672 |
| 5 Dec 2023 | CNY | 24.55 | 24.59 | 23.9 | 23.99 | 23.99 | -0.56 (-2.28%) | 556,994 |
| 4 Dec 2023 | CNY | 24.81 | 24.98 | 24.5 | 24.55 | 24.55 | -0.22 (-0.89%) | 433,670 |
| 1 Dec 2023 | CNY | 24.36 | 24.96 | 24.2 | 24.77 | 24.77 | +0.3 (+1.23%) | 548,151 |
| 30 Nov 2023 | CNY | 24.83 | 25.04 | 24.14 | 24.47 | 24.47 | -0.31 (-1.25%) | 468,392 |
| 29 Nov 2023 | CNY | 25.13 | 25.35 | 24.78 | 24.78 | 24.78 | -0.3 (-1.20%) | 624,377 |
| 28 Nov 2023 | CNY | 25.28 | 25.3 | 24.47 | 25.08 | 25.08 | +0.47 (+1.91%) | 634,915 |
| 27 Nov 2023 | CNY | 24.11 | 24.83 | 24.11 | 24.61 | 24.61 | +0.42 (+1.74%) | 828,200 |
| 24 Nov 2023 | CNY | 24.51 | 24.67 | 24.02 | 24.19 | 24.19 | -0.5 (-2.03%) | 422,270 |
| 23 Nov 2023 | CNY | 24.51 | 24.72 | 24.32 | 24.69 | 24.69 | +0.28 (+1.15%) | 364,421 |
| 22 Nov 2023 | CNY | 24.61 | 24.99 | 24.34 | 24.41 | 24.41 | -0.32 (-1.29%) | 466,051 |
| 21 Nov 2023 | CNY | 25.26 | 25.29 | 24.67 | 24.73 | 24.73 | -0.51 (-2.02%) | 806,674 |
| 20 Nov 2023 | CNY | 25.03 | 25.31 | 24.77 | 25.24 | 25.24 | +0.24 (+0.96%) | 610,723 |
| 17 Nov 2023 | CNY | 24.96 | 25.12 | 24.71 | 25 | 25 | +0.04 (+0.16%) | 501,595 |
| 16 Nov 2023 | CNY | 24.89 | 25.27 | 24.62 | 24.96 | 24.96 | -0.01 (-0.04%) | 528,208 |
| 15 Nov 2023 | CNY | 24.88 | 25.44 | 24.84 | 24.97 | 24.97 | +0.05 (+0.20%) | 468,598 |
| 14 Nov 2023 | CNY | 24.79 | 25.08 | 24.7 | 24.92 | 24.92 | -0.03 (-0.12%) | 781,398 |
| 13 Nov 2023 | CNY | 24.37 | 24.96 | 24.25 | 24.95 | 24.95 | +0.58 (+2.38%) | 941,315 |
| 10 Nov 2023 | CNY | 24.11 | 24.44 | 23.9 | 24.37 | 24.37 | +0.23 (+0.95%) | 499,590 |
