| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 22.24 | 22.98 | 21.64 | 21.9 | 21.9 | -0.36 (-1.62%) | 590,487 |
| 25 Dec 2023 | CNY | 22 | 22.49 | 22 | 22.26 | 22.26 | +0.26 (+1.18%) | 1,042,757 |
| 22 Dec 2023 | CNY | 22.36 | 22.5 | 21.9 | 22 | 22 | -0.58 (-2.57%) | 903,829 |
| 21 Dec 2023 | CNY | 22.5 | 22.81 | 22.22 | 22.58 | 22.58 | +0.09 (+0.40%) | 973,538 |
| 20 Dec 2023 | CNY | 23.1 | 23.2 | 22.45 | 22.49 | 22.49 | -0.48 (-2.09%) | 746,798 |
| 19 Dec 2023 | CNY | 22.68 | 23.13 | 22.4 | 22.97 | 22.97 | +0.29 (+1.28%) | 916,293 |
| 18 Dec 2023 | CNY | 23.16 | 23.4 | 22.62 | 22.68 | 22.68 | -0.59 (-2.54%) | 993,301 |
| 15 Dec 2023 | CNY | 23.45 | 23.79 | 23.12 | 23.27 | 23.27 | -0.18 (-0.77%) | 694,681 |
| 14 Dec 2023 | CNY | 23.8 | 24.21 | 23.41 | 23.45 | 23.45 | -0.1 (-0.42%) | 884,724 |
| 13 Dec 2023 | CNY | 23.59 | 24.02 | 23.5 | 23.55 | 23.55 | -0.1 (-0.42%) | 933,876 |
| 12 Dec 2023 | CNY | 24.1 | 24.1 | 23.4 | 23.65 | 23.65 | -0.38 (-1.58%) | 943,702 |
| 11 Dec 2023 | CNY | 23.21 | 24.08 | 23.05 | 24.03 | 24.03 | +0.62 (+2.65%) | 1,321,847 |
| 8 Dec 2023 | CNY | 23.71 | 23.71 | 23.11 | 23.41 | 23.41 | -0.23 (-0.97%) | 1,278,829 |
| 7 Dec 2023 | CNY | 23.77 | 23.91 | 23.21 | 23.64 | 23.64 | -0.16 (-0.67%) | 1,241,401 |
| 6 Dec 2023 | CNY | 23.83 | 24.4 | 23.46 | 23.8 | 23.8 | +0.04 (+0.17%) | 1,435,013 |
| 5 Dec 2023 | CNY | 24.13 | 24.27 | 23.76 | 23.76 | 23.76 | -0.36 (-1.49%) | 688,622 |
| 4 Dec 2023 | CNY | 24.92 | 24.92 | 23.9 | 24.12 | 24.12 | -0.72 (-2.90%) | 1,311,816 |
| 1 Dec 2023 | CNY | 24.79 | 24.96 | 24.4 | 24.84 | 24.84 | +0.02 (+0.08%) | 963,644 |
| 30 Nov 2023 | CNY | 24.66 | 24.93 | 24.32 | 24.82 | 24.82 | +0.2 (+0.81%) | 797,629 |
| 29 Nov 2023 | CNY | 24.75 | 25.11 | 24.46 | 24.62 | 24.62 | -0.2 (-0.81%) | 826,355 |
| 28 Nov 2023 | CNY | 24.12 | 25.21 | 23.95 | 24.82 | 24.82 | +0.58 (+2.39%) | 1,885,058 |
| 27 Nov 2023 | CNY | 24.56 | 24.73 | 24.03 | 24.24 | 24.24 | -0.27 (-1.10%) | 1,095,058 |
| 24 Nov 2023 | CNY | 24.66 | 24.83 | 24.02 | 24.51 | 24.51 | -0.36 (-1.45%) | 2,139,834 |
| 23 Nov 2023 | CNY | 24.65 | 25.44 | 24.47 | 24.87 | 24.87 | +0.07 (+0.28%) | 1,832,769 |
| 22 Nov 2023 | CNY | 26.29 | 26.29 | 24.7 | 24.8 | 24.8 | -1.53 (-5.81%) | 2,417,145 |
| 21 Nov 2023 | CNY | 24.18 | 26.6 | 24.18 | 26.33 | 26.33 | +1.86 (+7.60%) | 3,770,585 |
| 20 Nov 2023 | CNY | 24.41 | 24.98 | 23.99 | 24.47 | 24.47 | +0.18 (+0.74%) | 2,213,555 |
| 17 Nov 2023 | CNY | 24.1 | 24.36 | 23.77 | 24.29 | 24.29 | +0.31 (+1.29%) | 796,964 |
| 16 Nov 2023 | CNY | 24.09 | 24.39 | 23.9 | 23.98 | 23.98 | -0.23 (-0.95%) | 820,584 |
| 15 Nov 2023 | CNY | 24.77 | 24.85 | 24.01 | 24.21 | 24.21 | -0.2 (-0.82%) | 1,241,797 |
