| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 24.34 | 25.09 | 24.21 | 24.89 | 24.89 | +0.54 (+2.22%) | 2,037,777 |
| 28 Dec 2023 | CNY | 24.02 | 24.52 | 23.54 | 24.35 | 24.35 | +0.42 (+1.76%) | 1,790,354 |
| 27 Dec 2023 | CNY | 23.77 | 24.06 | 23.27 | 23.93 | 23.93 | +0.4 (+1.70%) | 1,553,329 |
| 26 Dec 2023 | CNY | 23.93 | 24.14 | 23.08 | 23.53 | 23.53 | -0.44 (-1.84%) | 1,562,175 |
| 25 Dec 2023 | CNY | 23.9 | 24.25 | 23.6 | 23.97 | 23.97 | +0.14 (+0.59%) | 1,498,816 |
| 22 Dec 2023 | CNY | 24.35 | 24.37 | 23.6 | 23.83 | 23.83 | -0.37 (-1.53%) | 1,526,786 |
| 21 Dec 2023 | CNY | 24.46 | 24.59 | 23.62 | 24.2 | 24.2 | -0.31 (-1.26%) | 2,294,397 |
| 20 Dec 2023 | CNY | 24.74 | 25.47 | 24.43 | 24.51 | 24.51 | -0.34 (-1.37%) | 1,622,509 |
| 19 Dec 2023 | CNY | 24.37 | 25.08 | 24.26 | 24.85 | 24.85 | +0.44 (+1.80%) | 1,798,371 |
| 18 Dec 2023 | CNY | 24.95 | 24.95 | 24.31 | 24.41 | 24.41 | -0.43 (-1.73%) | 1,632,497 |
| 15 Dec 2023 | CNY | 25.15 | 25.25 | 24.74 | 24.84 | 24.84 | -0.12 (-0.48%) | 1,295,474 |
| 14 Dec 2023 | CNY | 25.15 | 25.81 | 24.87 | 24.96 | 24.96 | -0.24 (-0.95%) | 1,643,985 |
| 13 Dec 2023 | CNY | 24.9 | 25.92 | 24.55 | 25.2 | 25.2 | +0.43 (+1.74%) | 2,910,493 |
| 12 Dec 2023 | CNY | 25.3 | 25.34 | 24.6 | 24.77 | 24.77 | -0.5 (-1.98%) | 1,930,636 |
| 11 Dec 2023 | CNY | 24.82 | 25.55 | 24.6 | 25.27 | 25.27 | +0.36 (+1.45%) | 2,568,048 |
| 8 Dec 2023 | CNY | 24.88 | 25.68 | 24.81 | 24.91 | 24.91 | -0.05 (-0.20%) | 2,476,729 |
| 7 Dec 2023 | CNY | 25.09 | 25.48 | 24.87 | 24.96 | 24.96 | -0.3 (-1.19%) | 1,796,148 |
| 6 Dec 2023 | CNY | 25.12 | 25.75 | 25.08 | 25.26 | 25.26 | +0.01 (+0.04%) | 1,805,061 |
| 5 Dec 2023 | CNY | 26.21 | 26.44 | 25.18 | 25.25 | 25.25 | -0.83 (-3.18%) | 2,626,291 |
| 4 Dec 2023 | CNY | 26.25 | 26.9 | 25.95 | 26.08 | 26.08 | +0.08 (+0.31%) | 2,425,788 |
| 1 Dec 2023 | CNY | 26.16 | 26.85 | 25.8 | 26 | 26 | -0.16 (-0.61%) | 2,189,389 |
| 30 Nov 2023 | CNY | 26.37 | 26.73 | 25.48 | 26.16 | 26.16 | -0.09 (-0.34%) | 2,791,120 |
| 29 Nov 2023 | CNY | 26.2 | 26.71 | 25.98 | 26.25 | 26.25 | +0.05 (+0.19%) | 2,939,697 |
| 28 Nov 2023 | CNY | 25.7 | 26.46 | 25.5 | 26.2 | 26.2 | +0.48 (+1.87%) | 1,765,150 |
| 27 Nov 2023 | CNY | 25.23 | 25.94 | 25.15 | 25.72 | 25.72 | +0.42 (+1.66%) | 2,472,526 |
| 24 Nov 2023 | CNY | 26.32 | 26.35 | 25.12 | 25.3 | 25.3 | -1.01 (-3.84%) | 2,967,740 |
| 23 Nov 2023 | CNY | 25.85 | 26.43 | 25.84 | 26.31 | 26.31 | +0.31 (+1.19%) | 2,219,476 |
| 22 Nov 2023 | CNY | 26.73 | 27.42 | 25.96 | 26 | 26 | -1.1 (-4.06%) | 3,416,835 |
| 21 Nov 2023 | CNY | 28.55 | 28.9 | 26.9 | 27.1 | 27.1 | -1.09 (-3.87%) | 5,905,682 |
| 20 Nov 2023 | CNY | 25.71 | 28.9 | 25.6 | 28.19 | 28.19 | +2.58 (+10.07%) | 8,993,032 |
