| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 32.17 | 32.2 | 31.96 | 32.03 | 32.03 | -0.14 (-0.44%) | 25,379,730 |
| 29 Dec 2023 | CNY | 32.21 | 32.34 | 31.92 | 32.17 | 32.17 | -0.14 (-0.43%) | 32,914,691 |
| 28 Dec 2023 | CNY | 32.2 | 32.44 | 31.98 | 32.31 | 32.31 | +0.26 (+0.81%) | 38,034,301 |
| 27 Dec 2023 | CNY | 31.81 | 32.1 | 31.68 | 32.05 | 32.05 | +0.28 (+0.88%) | 27,642,533 |
| 26 Dec 2023 | CNY | 31.95 | 32.34 | 31.68 | 31.77 | 31.77 | -0.18 (-0.56%) | 23,086,523 |
| 25 Dec 2023 | CNY | 32.07 | 32.24 | 31.85 | 31.95 | 31.95 | -0.09 (-0.28%) | 28,184,292 |
| 22 Dec 2023 | CNY | 31.32 | 32.32 | 31.29 | 32.04 | 32.04 | +0.55 (+1.75%) | 58,111,966 |
| 21 Dec 2023 | CNY | 31.1 | 31.86 | 31.06 | 31.49 | 31.49 | +0.69 (+2.24%) | 91,325,109 |
| 20 Dec 2023 | CNY | 32.78 | 32.8 | 30.78 | 30.8 | 30.8 | -2.35 (-7.09%) | 124,110,579 |
| 19 Dec 2023 | CNY | 33.16 | 33.18 | 32.91 | 33.15 | 33.15 | -0.02 (-0.06%) | 16,178,453 |
| 18 Dec 2023 | CNY | 32.95 | 33.38 | 32.64 | 33.17 | 33.17 | +0.07 (+0.21%) | 21,099,655 |
| 15 Dec 2023 | CNY | 33.25 | 33.35 | 33.06 | 33.1 | 33.1 | -0.04 (-0.12%) | 26,169,823 |
| 14 Dec 2023 | CNY | 33 | 33.4 | 33 | 33.14 | 33.14 | +0.18 (+0.55%) | 28,416,366 |
| 13 Dec 2023 | CNY | 33.3 | 33.3 | 32.82 | 32.96 | 32.96 | -0.32 (-0.96%) | 23,394,385 |
| 12 Dec 2023 | CNY | 32.78 | 33.37 | 32.72 | 33.28 | 33.28 | +0.44 (+1.34%) | 30,116,029 |
| 11 Dec 2023 | CNY | 32.71 | 32.97 | 32.36 | 32.84 | 32.84 | -0.04 (-0.12%) | 28,110,590 |
| 8 Dec 2023 | CNY | 32.8 | 33.03 | 32.71 | 32.88 | 32.88 | +0.06 (+0.18%) | 21,717,435 |
| 7 Dec 2023 | CNY | 32.5 | 33.08 | 32.45 | 32.82 | 32.82 | +0.4 (+1.23%) | 30,685,664 |
| 6 Dec 2023 | CNY | 32.43 | 32.69 | 32.34 | 32.42 | 32.42 | -0.05 (-0.15%) | 21,377,681 |
| 5 Dec 2023 | CNY | 32.73 | 32.96 | 32.47 | 32.47 | 32.47 | -0.33 (-1.01%) | 22,886,577 |
| 4 Dec 2023 | CNY | 32.46 | 32.93 | 32.38 | 32.8 | 32.8 | +0.3 (+0.92%) | 24,830,564 |
| 1 Dec 2023 | CNY | 32.98 | 33 | 32.23 | 32.5 | 32.5 | -0.45 (-1.37%) | 34,727,691 |
| 30 Nov 2023 | CNY | 32.77 | 33.08 | 32.77 | 32.95 | 32.95 | +0.07 (+0.21%) | 19,720,996 |
| 29 Nov 2023 | CNY | 32.85 | 32.93 | 32.63 | 32.88 | 32.88 | -0.01 (-0.03%) | 17,957,992 |
| 28 Nov 2023 | CNY | 32.75 | 32.96 | 32.65 | 32.89 | 32.89 | +0.12 (+0.37%) | 16,068,120 |
| 27 Nov 2023 | CNY | 33 | 33 | 32.58 | 32.77 | 32.77 | -0.23 (-0.70%) | 23,148,858 |
| 24 Nov 2023 | CNY | 32.96 | 33.13 | 32.8 | 33 | 33 | +0.04 (+0.12%) | 20,952,667 |
| 23 Nov 2023 | CNY | 32.75 | 33 | 32.53 | 32.96 | 32.96 | +0.21 (+0.64%) | 21,939,791 |
| 22 Nov 2023 | CNY | 32.78 | 32.92 | 32.66 | 32.75 | 32.75 | -0.12 (-0.37%) | 20,053,503 |
| 21 Nov 2023 | CNY | 32.86 | 33.26 | 32.8 | 32.87 | 32.87 | +0.08 (+0.24%) | 29,422,033 |
