| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 22.11 | 22.77 | 21.81 | 22.5 | 22.5 | -0.08 (-0.35%) | 830,056 |
| 20 Dec 2023 | CNY | 22.55 | 22.9 | 22.51 | 22.58 | 22.58 | +0.01 (+0.04%) | 499,743 |
| 19 Dec 2023 | CNY | 22.2 | 22.64 | 22 | 22.57 | 22.57 | +0.37 (+1.67%) | 808,576 |
| 18 Dec 2023 | CNY | 22.6 | 22.95 | 22.12 | 22.2 | 22.2 | -0.66 (-2.89%) | 887,615 |
| 15 Dec 2023 | CNY | 22.8 | 22.86 | 22.5 | 22.86 | 22.86 | +0.12 (+0.53%) | 536,296 |
| 14 Dec 2023 | CNY | 22.9 | 23.25 | 22.53 | 22.74 | 22.74 | -0.11 (-0.48%) | 496,228 |
| 13 Dec 2023 | CNY | 22.79 | 23.28 | 22.51 | 22.85 | 22.85 | +0.06 (+0.26%) | 458,848 |
| 12 Dec 2023 | CNY | 22.92 | 23.2 | 22.58 | 22.79 | 22.79 | -0.08 (-0.35%) | 563,017 |
| 11 Dec 2023 | CNY | 22.82 | 23.26 | 22.45 | 22.87 | 22.87 | +0.08 (+0.35%) | 776,226 |
| 8 Dec 2023 | CNY | 23.57 | 23.67 | 22.7 | 22.79 | 22.79 | -0.56 (-2.40%) | 757,008 |
| 7 Dec 2023 | CNY | 23.36 | 23.85 | 23.3 | 23.35 | 23.35 | -0.1 (-0.43%) | 612,836 |
| 6 Dec 2023 | CNY | 23.33 | 23.88 | 23.33 | 23.45 | 23.45 | +0.12 (+0.51%) | 530,640 |
| 5 Dec 2023 | CNY | 23.66 | 23.85 | 23.25 | 23.33 | 23.33 | -0.33 (-1.39%) | 686,629 |
| 4 Dec 2023 | CNY | 23.76 | 24.03 | 23.63 | 23.66 | 23.66 | -0.07 (-0.29%) | 686,592 |
| 1 Dec 2023 | CNY | 23.9 | 23.91 | 23.42 | 23.73 | 23.73 | -0.17 (-0.71%) | 743,957 |
| 30 Nov 2023 | CNY | 24.6 | 24.65 | 23.66 | 23.9 | 23.9 | -0.33 (-1.36%) | 703,695 |
| 29 Nov 2023 | CNY | 24.98 | 24.98 | 24.2 | 24.23 | 24.23 | -0.28 (-1.14%) | 869,727 |
| 28 Nov 2023 | CNY | 23.9 | 24.8 | 23.86 | 24.51 | 24.51 | +0.62 (+2.60%) | 1,233,977 |
| 27 Nov 2023 | CNY | 23.59 | 24.22 | 23.46 | 23.89 | 23.89 | +0.3 (+1.27%) | 539,393 |
| 24 Nov 2023 | CNY | 24.24 | 24.24 | 23.47 | 23.59 | 23.59 | -0.61 (-2.52%) | 619,813 |
| 23 Nov 2023 | CNY | 23.97 | 24.23 | 23.8 | 24.2 | 24.2 | +0.25 (+1.04%) | 517,769 |
| 22 Nov 2023 | CNY | 24.46 | 25 | 23.95 | 23.95 | 23.95 | -0.63 (-2.56%) | 759,784 |
| 21 Nov 2023 | CNY | 24.63 | 24.9 | 24.25 | 24.58 | 24.58 | 0.0 (0.0%) | 1,063,723 |
| 20 Nov 2023 | CNY | 24.5 | 24.85 | 24.1 | 24.58 | 24.58 | +0.28 (+1.15%) | 711,305 |
| 17 Nov 2023 | CNY | 23.99 | 24.31 | 23.86 | 24.3 | 24.3 | +0.32 (+1.33%) | 552,692 |
| 16 Nov 2023 | CNY | 24.45 | 24.55 | 23.89 | 23.98 | 23.98 | -0.42 (-1.72%) | 654,972 |
| 15 Nov 2023 | CNY | 24.08 | 24.8 | 23.92 | 24.4 | 24.4 | +0.41 (+1.71%) | 877,601 |
| 14 Nov 2023 | CNY | 24.15 | 24.19 | 23.75 | 23.99 | 23.99 | -0.06 (-0.25%) | 490,123 |
| 13 Nov 2023 | CNY | 23.94 | 24.21 | 23.7 | 24.05 | 24.05 | +0.11 (+0.46%) | 677,157 |
| 10 Nov 2023 | CNY | 23.98 | 24.26 | 23.6 | 23.94 | 23.94 | +0.15 (+0.63%) | 925,675 |
