| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 24.07 | 24.09 | 23.71 | 24.03 | 24.03 | +0.13 (+0.54%) | 666,570 |
| 3 Jan 2024 | CNY | 24.3 | 24.5 | 23.61 | 23.9 | 23.9 | -0.5 (-2.05%) | 1,142,205 |
| 2 Jan 2024 | CNY | 23.9 | 24.42 | 23.64 | 24.4 | 24.4 | +0.59 (+2.48%) | 1,042,838 |
| 29 Dec 2023 | CNY | 23.15 | 23.81 | 22.81 | 23.81 | 23.81 | +0.77 (+3.34%) | 588,704 |
| 28 Dec 2023 | CNY | 22.79 | 23.15 | 22.22 | 23.04 | 23.04 | +0.31 (+1.36%) | 781,449 |
| 27 Dec 2023 | CNY | 22.17 | 22.79 | 21.84 | 22.73 | 22.73 | +0.53 (+2.39%) | 1,012,269 |
| 26 Dec 2023 | CNY | 22.88 | 22.89 | 21.91 | 22.2 | 22.2 | -0.63 (-2.76%) | 1,199,030 |
| 25 Dec 2023 | CNY | 22.86 | 23.2 | 22.56 | 22.83 | 22.83 | +0.16 (+0.71%) | 1,049,332 |
| 22 Dec 2023 | CNY | 22.97 | 23.3 | 22.52 | 22.67 | 22.67 | -0.53 (-2.28%) | 978,166 |
| 21 Dec 2023 | CNY | 23.48 | 23.48 | 22.56 | 23.2 | 23.2 | -0.24 (-1.02%) | 1,209,015 |
| 20 Dec 2023 | CNY | 23.21 | 23.79 | 23.2 | 23.44 | 23.44 | +0.23 (+0.99%) | 1,048,571 |
| 19 Dec 2023 | CNY | 22.8 | 23.28 | 22.64 | 23.21 | 23.21 | +0.41 (+1.80%) | 1,230,663 |
| 18 Dec 2023 | CNY | 24.1 | 24.3 | 22.66 | 22.8 | 22.8 | -1.39 (-5.75%) | 1,709,956 |
| 15 Dec 2023 | CNY | 23.85 | 24.28 | 23.39 | 24.19 | 24.19 | +0.39 (+1.64%) | 1,182,237 |
| 14 Dec 2023 | CNY | 23.5 | 24.27 | 23.35 | 23.8 | 23.8 | +0.44 (+1.88%) | 1,444,426 |
| 13 Dec 2023 | CNY | 23.08 | 23.6 | 23.01 | 23.36 | 23.36 | +0.28 (+1.21%) | 736,553 |
| 12 Dec 2023 | CNY | 23.27 | 23.27 | 22.72 | 23.08 | 23.08 | +0.15 (+0.65%) | 1,083,671 |
| 11 Dec 2023 | CNY | 23.06 | 23.31 | 22.36 | 22.93 | 22.93 | -0.26 (-1.12%) | 1,674,640 |
| 8 Dec 2023 | CNY | 23.97 | 24.27 | 23 | 23.19 | 23.19 | -0.72 (-3.01%) | 1,416,930 |
| 7 Dec 2023 | CNY | 24.6 | 24.6 | 23.78 | 23.91 | 23.91 | -0.51 (-2.09%) | 778,906 |
| 6 Dec 2023 | CNY | 24.26 | 24.78 | 24 | 24.42 | 24.42 | +0.43 (+1.79%) | 869,533 |
| 5 Dec 2023 | CNY | 24.28 | 24.4 | 23.73 | 23.99 | 23.99 | -0.2 (-0.83%) | 761,158 |
| 4 Dec 2023 | CNY | 24.18 | 24.61 | 24.04 | 24.19 | 24.19 | +0.01 (+0.04%) | 953,977 |
| 1 Dec 2023 | CNY | 24.44 | 24.63 | 24.04 | 24.18 | 24.18 | -0.14 (-0.58%) | 741,946 |
| 30 Nov 2023 | CNY | 24.29 | 24.62 | 24.09 | 24.32 | 24.32 | -0.02 (-0.08%) | 803,924 |
| 29 Nov 2023 | CNY | 24.61 | 25.08 | 24.29 | 24.34 | 24.34 | -0.26 (-1.06%) | 971,046 |
| 28 Nov 2023 | CNY | 24.27 | 24.77 | 23.82 | 24.6 | 24.6 | +0.53 (+2.20%) | 1,188,949 |
| 27 Nov 2023 | CNY | 24.52 | 24.62 | 23.98 | 24.07 | 24.07 | -0.33 (-1.35%) | 1,208,940 |
| 24 Nov 2023 | CNY | 25.19 | 25.19 | 24.19 | 24.4 | 24.4 | -0.65 (-2.59%) | 1,117,155 |
| 23 Nov 2023 | CNY | 24.32 | 25.05 | 24.25 | 25.05 | 25.05 | +0.81 (+3.34%) | 1,556,575 |
