| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 22.1 | 22.17 | 21.87 | 21.95 | 21.95 | -0.14 (-0.63%) | 734,844 |
| 3 Jan 2024 | CNY | 22.16 | 22.49 | 21.94 | 22.09 | 22.09 | -0.16 (-0.72%) | 1,076,157 |
| 2 Jan 2024 | CNY | 22.37 | 22.45 | 22.18 | 22.25 | 22.25 | -0.01 (-0.04%) | 952,477 |
| 29 Dec 2023 | CNY | 21.81 | 22.42 | 21.77 | 22.26 | 22.26 | +0.45 (+2.06%) | 1,352,674 |
| 28 Dec 2023 | CNY | 21.57 | 22.02 | 21.12 | 21.81 | 21.81 | +0.18 (+0.83%) | 1,885,842 |
| 27 Dec 2023 | CNY | 21.6 | 21.66 | 21.19 | 21.63 | 21.63 | +0.49 (+2.32%) | 1,260,842 |
| 26 Dec 2023 | CNY | 21.4 | 21.58 | 21.02 | 21.14 | 21.14 | -0.28 (-1.31%) | 867,306 |
| 25 Dec 2023 | CNY | 21.33 | 21.45 | 21.15 | 21.42 | 21.42 | +0.1 (+0.47%) | 609,646 |
| 22 Dec 2023 | CNY | 21.8 | 21.88 | 21.25 | 21.32 | 21.32 | -0.43 (-1.98%) | 1,065,322 |
| 21 Dec 2023 | CNY | 21.63 | 21.92 | 21.3 | 21.75 | 21.75 | +0.12 (+0.55%) | 886,084 |
| 20 Dec 2023 | CNY | 21.96 | 22.14 | 21.61 | 21.63 | 21.63 | -0.32 (-1.46%) | 776,825 |
| 19 Dec 2023 | CNY | 21.79 | 22.16 | 21.58 | 21.95 | 21.95 | +0.16 (+0.73%) | 1,047,926 |
| 18 Dec 2023 | CNY | 21.87 | 22.16 | 21.69 | 21.79 | 21.79 | -0.15 (-0.68%) | 693,343 |
| 15 Dec 2023 | CNY | 22.18 | 22.28 | 21.88 | 21.94 | 21.94 | -0.18 (-0.81%) | 695,738 |
| 14 Dec 2023 | CNY | 22.35 | 22.68 | 22.04 | 22.12 | 22.12 | -0.23 (-1.03%) | 834,508 |
| 13 Dec 2023 | CNY | 22.33 | 22.59 | 22.25 | 22.35 | 22.35 | -0.08 (-0.36%) | 722,933 |
| 12 Dec 2023 | CNY | 22.64 | 22.72 | 22.36 | 22.43 | 22.43 | -0.15 (-0.66%) | 857,605 |
| 11 Dec 2023 | CNY | 22.61 | 22.73 | 22.22 | 22.58 | 22.58 | -0.07 (-0.31%) | 1,285,729 |
| 8 Dec 2023 | CNY | 22.75 | 23.06 | 22.57 | 22.65 | 22.65 | -0.11 (-0.48%) | 1,142,795 |
| 7 Dec 2023 | CNY | 22.97 | 23.2 | 22.68 | 22.76 | 22.76 | -0.16 (-0.70%) | 1,065,155 |
| 6 Dec 2023 | CNY | 22.71 | 23.25 | 22.53 | 22.92 | 22.92 | +0.22 (+0.97%) | 1,139,316 |
| 5 Dec 2023 | CNY | 23.1 | 23.18 | 22.7 | 22.7 | 22.7 | -0.4 (-1.73%) | 1,127,939 |
| 4 Dec 2023 | CNY | 23.7 | 23.76 | 23.05 | 23.1 | 23.1 | -0.63 (-2.65%) | 1,737,926 |
| 1 Dec 2023 | CNY | 23.78 | 23.85 | 23.42 | 23.73 | 23.73 | +0.02 (+0.08%) | 1,176,829 |
| 30 Nov 2023 | CNY | 23.9 | 23.9 | 23.51 | 23.71 | 23.71 | -0.18 (-0.75%) | 1,033,345 |
| 29 Nov 2023 | CNY | 23.96 | 24.1 | 23.71 | 23.89 | 23.89 | -0.1 (-0.42%) | 1,216,867 |
| 28 Nov 2023 | CNY | 23.81 | 24.2 | 23.55 | 23.99 | 23.99 | +0.19 (+0.80%) | 1,414,620 |
| 27 Nov 2023 | CNY | 23.8 | 24.17 | 23.68 | 23.8 | 23.8 | +0.12 (+0.51%) | 1,528,787 |
| 24 Nov 2023 | CNY | 23.77 | 23.92 | 23.6 | 23.68 | 23.68 | -0.12 (-0.50%) | 926,003 |
| 23 Nov 2023 | CNY | 23.6 | 23.86 | 23.5 | 23.8 | 23.8 | +0.24 (+1.02%) | 1,000,367 |
