| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 32.11 | 32.11 | 31.36 | 31.73 | 31.73 | -0.34 (-1.06%) | 354,400 |
| 2 Jan 2024 | CNY | 32 | 32.4 | 31.63 | 32.07 | 32.07 | +0.25 (+0.79%) | 535,870 |
| 29 Dec 2023 | CNY | 31.8 | 31.92 | 31.55 | 31.82 | 31.82 | -0.03 (-0.09%) | 562,600 |
| 28 Dec 2023 | CNY | 30.64 | 31.99 | 30.4 | 31.85 | 31.85 | +1.14 (+3.71%) | 1,018,486 |
| 27 Dec 2023 | CNY | 30.49 | 30.91 | 30.23 | 30.71 | 30.71 | +0.18 (+0.59%) | 449,200 |
| 26 Dec 2023 | CNY | 31.02 | 31.13 | 30.4 | 30.53 | 30.53 | -0.49 (-1.58%) | 602,683 |
| 25 Dec 2023 | CNY | 31.88 | 31.9 | 30.93 | 31.02 | 31.02 | -1.07 (-3.33%) | 836,383 |
| 22 Dec 2023 | CNY | 32.06 | 32.9 | 31.85 | 32.09 | 32.09 | -0.06 (-0.19%) | 932,031 |
| 21 Dec 2023 | CNY | 31.69 | 32.38 | 31.43 | 32.15 | 32.15 | +0.29 (+0.91%) | 665,364 |
| 20 Dec 2023 | CNY | 32.3 | 32.81 | 31.86 | 31.86 | 31.86 | -0.64 (-1.97%) | 634,683 |
| 19 Dec 2023 | CNY | 32.65 | 32.82 | 31.93 | 32.5 | 32.5 | -0.36 (-1.10%) | 1,202,494 |
| 18 Dec 2023 | CNY | 32.43 | 34.27 | 31.7 | 32.86 | 32.86 | +0.79 (+2.46%) | 1,620,043 |
| 15 Dec 2023 | CNY | 32.43 | 32.57 | 32 | 32.07 | 32.07 | -0.36 (-1.11%) | 402,300 |
| 14 Dec 2023 | CNY | 32.44 | 32.86 | 32.1 | 32.43 | 32.43 | +0.1 (+0.31%) | 413,700 |
| 13 Dec 2023 | CNY | 32.66 | 32.69 | 32.26 | 32.33 | 32.33 | -0.3 (-0.92%) | 338,800 |
| 12 Dec 2023 | CNY | 32.6 | 32.89 | 32.26 | 32.63 | 32.63 | +0.05 (+0.15%) | 292,300 |
| 11 Dec 2023 | CNY | 32.27 | 32.66 | 31.7 | 32.58 | 32.58 | +0.21 (+0.65%) | 537,200 |
| 8 Dec 2023 | CNY | 32.8 | 33.2 | 32.28 | 32.37 | 32.37 | -0.45 (-1.37%) | 587,013 |
| 7 Dec 2023 | CNY | 33.38 | 33.38 | 32.5 | 32.82 | 32.82 | -0.62 (-1.85%) | 571,664 |
| 6 Dec 2023 | CNY | 33.42 | 33.53 | 33.1 | 33.44 | 33.44 | +0.03 (+0.09%) | 665,900 |
| 5 Dec 2023 | CNY | 34.07 | 34.24 | 33.33 | 33.41 | 33.41 | -0.63 (-1.85%) | 552,864 |
| 4 Dec 2023 | CNY | 34.53 | 34.69 | 33.94 | 34.04 | 34.04 | -0.39 (-1.13%) | 502,100 |
| 1 Dec 2023 | CNY | 33.96 | 34.6 | 33.94 | 34.43 | 34.43 | +0.49 (+1.44%) | 660,664 |
| 30 Nov 2023 | CNY | 34.21 | 34.38 | 33.73 | 33.94 | 33.94 | -0.39 (-1.14%) | 484,560 |
| 29 Nov 2023 | CNY | 34.44 | 34.87 | 34.24 | 34.33 | 34.33 | -0.13 (-0.38%) | 495,934 |
| 28 Nov 2023 | CNY | 33.71 | 34.74 | 33.44 | 34.46 | 34.46 | +0.73 (+2.16%) | 773,722 |
| 27 Nov 2023 | CNY | 34.27 | 34.5 | 33.63 | 33.73 | 33.73 | -0.61 (-1.78%) | 825,900 |
| 24 Nov 2023 | CNY | 34.88 | 34.99 | 34.3 | 34.34 | 34.34 | -0.66 (-1.89%) | 576,600 |
| 23 Nov 2023 | CNY | 34.93 | 35.09 | 34.66 | 35 | 35 | +0.08 (+0.23%) | 559,700 |
| 22 Nov 2023 | CNY | 35.35 | 35.47 | 34.88 | 34.92 | 34.92 | -0.44 (-1.24%) | 592,100 |
