| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 32.58 | 32.85 | 32.38 | 32.85 | 32.85 | +0.29 (+0.89%) | 451,748 |
| 28 Dec 2023 | CNY | 31.38 | 32.75 | 31.1 | 32.56 | 32.56 | +1.31 (+4.19%) | 750,615 |
| 27 Dec 2023 | CNY | 31.04 | 31.44 | 30.82 | 31.25 | 31.25 | +0.2 (+0.64%) | 378,915 |
| 26 Dec 2023 | CNY | 31.44 | 31.5 | 30.78 | 31.05 | 31.05 | -0.38 (-1.21%) | 441,985 |
| 25 Dec 2023 | CNY | 32.14 | 32.21 | 31.31 | 31.43 | 31.43 | -0.74 (-2.30%) | 547,269 |
| 22 Dec 2023 | CNY | 32.21 | 32.64 | 32.01 | 32.17 | 32.17 | -0.01 (-0.03%) | 377,139 |
| 21 Dec 2023 | CNY | 32.22 | 32.38 | 31.29 | 32.18 | 32.18 | -0.2 (-0.62%) | 598,584 |
| 20 Dec 2023 | CNY | 32.12 | 33.08 | 32.01 | 32.38 | 32.38 | +0.27 (+0.84%) | 488,313 |
| 19 Dec 2023 | CNY | 31.79 | 32.36 | 31.65 | 32.11 | 32.11 | +0.32 (+1.01%) | 357,695 |
| 18 Dec 2023 | CNY | 32.56 | 32.77 | 31.64 | 31.79 | 31.79 | -0.9 (-2.75%) | 427,310 |
| 15 Dec 2023 | CNY | 32.84 | 33.07 | 32.48 | 32.69 | 32.69 | -0.1 (-0.30%) | 238,085 |
| 14 Dec 2023 | CNY | 32.87 | 33.18 | 32.62 | 32.79 | 32.79 | -0.01 (-0.03%) | 270,425 |
| 13 Dec 2023 | CNY | 33.37 | 33.37 | 32.61 | 32.8 | 32.8 | -0.24 (-0.73%) | 346,960 |
| 12 Dec 2023 | CNY | 33.28 | 33.4 | 32.95 | 33.04 | 33.04 | -0.24 (-0.72%) | 392,925 |
| 11 Dec 2023 | CNY | 32.75 | 33.31 | 32.26 | 33.28 | 33.28 | +0.43 (+1.31%) | 497,626 |
| 8 Dec 2023 | CNY | 33.13 | 33.53 | 32.8 | 32.85 | 32.85 | -0.33 (-0.99%) | 436,720 |
| 7 Dec 2023 | CNY | 33.48 | 33.58 | 33.1 | 33.18 | 33.18 | -0.12 (-0.36%) | 399,515 |
| 6 Dec 2023 | CNY | 33.12 | 33.84 | 33.12 | 33.3 | 33.3 | +0.1 (+0.30%) | 395,410 |
| 5 Dec 2023 | CNY | 33.5 | 33.78 | 33.14 | 33.2 | 33.2 | -0.37 (-1.10%) | 331,610 |
| 4 Dec 2023 | CNY | 33.72 | 34.1 | 33.57 | 33.57 | 33.57 | -0.16 (-0.47%) | 256,510 |
| 1 Dec 2023 | CNY | 34.4 | 34.4 | 33.45 | 33.73 | 33.73 | -0.55 (-1.60%) | 441,980 |
| 30 Nov 2023 | CNY | 34.57 | 34.57 | 33.91 | 34.28 | 34.28 | -0.27 (-0.78%) | 351,335 |
| 29 Nov 2023 | CNY | 34.55 | 34.76 | 34.27 | 34.55 | 34.55 | 0.0 (0.0%) | 340,135 |
| 28 Nov 2023 | CNY | 33.99 | 34.7 | 33.78 | 34.55 | 34.55 | +0.51 (+1.50%) | 402,897 |
| 27 Nov 2023 | CNY | 34.05 | 34.29 | 33.62 | 34.04 | 34.04 | -0.07 (-0.21%) | 315,330 |
| 24 Nov 2023 | CNY | 34.55 | 34.55 | 33.87 | 34.11 | 34.11 | -0.44 (-1.27%) | 321,190 |
| 23 Nov 2023 | CNY | 34.2 | 34.63 | 34.02 | 34.55 | 34.55 | +0.33 (+0.96%) | 241,795 |
| 22 Nov 2023 | CNY | 34.57 | 34.77 | 34.21 | 34.22 | 34.22 | -0.35 (-1.01%) | 334,255 |
| 21 Nov 2023 | CNY | 34.89 | 35.08 | 34.41 | 34.57 | 34.57 | -0.42 (-1.20%) | 346,659 |
| 20 Nov 2023 | CNY | 34.4 | 35.08 | 34.23 | 34.99 | 34.99 | +0.65 (+1.89%) | 468,250 |
