| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 31.61 | 31.95 | 31.28 | 31.29 | 31.29 | -0.29 (-0.92%) | 5,038,602 |
| 29 Dec 2023 | CNY | 31.32 | 31.68 | 31.2 | 31.58 | 31.58 | +0.38 (+1.22%) | 5,017,520 |
| 28 Dec 2023 | CNY | 30.67 | 31.35 | 30.48 | 31.2 | 31.2 | +0.52 (+1.69%) | 5,547,566 |
| 27 Dec 2023 | CNY | 30.42 | 30.75 | 30.39 | 30.68 | 30.68 | +0.27 (+0.89%) | 2,914,244 |
| 26 Dec 2023 | CNY | 30.87 | 30.94 | 30.3 | 30.41 | 30.41 | -0.57 (-1.84%) | 3,416,687 |
| 25 Dec 2023 | CNY | 30.57 | 31.05 | 30.46 | 30.98 | 30.98 | +0.3 (+0.98%) | 3,214,912 |
| 22 Dec 2023 | CNY | 30.77 | 31.05 | 30.55 | 30.68 | 30.68 | -0.09 (-0.29%) | 4,787,703 |
| 21 Dec 2023 | CNY | 30.33 | 30.9 | 30.2 | 30.77 | 30.77 | +0.22 (+0.72%) | 3,747,597 |
| 20 Dec 2023 | CNY | 31.1 | 31.17 | 30.51 | 30.55 | 30.55 | -0.56 (-1.80%) | 3,683,554 |
| 19 Dec 2023 | CNY | 30.93 | 31.18 | 30.82 | 31.11 | 31.11 | +0.1 (+0.32%) | 2,786,404 |
| 18 Dec 2023 | CNY | 31.52 | 31.52 | 30.95 | 31.01 | 31.01 | -0.53 (-1.68%) | 3,880,087 |
| 15 Dec 2023 | CNY | 31.75 | 31.93 | 31.43 | 31.54 | 31.54 | -0.22 (-0.69%) | 4,006,607 |
| 14 Dec 2023 | CNY | 32.06 | 32.27 | 31.76 | 31.76 | 31.76 | -0.29 (-0.90%) | 4,035,700 |
| 13 Dec 2023 | CNY | 32.45 | 32.52 | 32 | 32.05 | 32.05 | -0.4 (-1.23%) | 4,497,511 |
| 12 Dec 2023 | CNY | 32.23 | 32.59 | 32.21 | 32.45 | 32.45 | +0.15 (+0.46%) | 5,504,519 |
| 11 Dec 2023 | CNY | 31.77 | 32.34 | 31.56 | 32.3 | 32.3 | +0.43 (+1.35%) | 5,732,359 |
| 8 Dec 2023 | CNY | 31.96 | 32.23 | 31.85 | 31.87 | 31.87 | -0.09 (-0.28%) | 5,545,362 |
| 7 Dec 2023 | CNY | 31.87 | 32.07 | 31.66 | 31.96 | 31.96 | +0.09 (+0.28%) | 5,446,022 |
| 6 Dec 2023 | CNY | 32.1 | 32.26 | 31.76 | 31.87 | 31.87 | -0.32 (-0.99%) | 6,739,482 |
| 5 Dec 2023 | CNY | 33.11 | 33.11 | 32.18 | 32.19 | 32.19 | -0.98 (-2.95%) | 8,614,698 |
| 4 Dec 2023 | CNY | 33.39 | 33.57 | 33.11 | 33.17 | 33.17 | -0.14 (-0.42%) | 6,366,262 |
| 1 Dec 2023 | CNY | 33.21 | 33.35 | 32.91 | 33.31 | 33.31 | +0.03 (+0.09%) | 6,198,717 |
| 30 Nov 2023 | CNY | 33.47 | 33.51 | 32.82 | 33.28 | 33.28 | -0.29 (-0.86%) | 8,147,465 |
| 29 Nov 2023 | CNY | 33.85 | 33.98 | 33.51 | 33.57 | 33.57 | -0.2 (-0.59%) | 6,139,801 |
| 28 Nov 2023 | CNY | 33.66 | 33.86 | 33.4 | 33.77 | 33.77 | +0.07 (+0.21%) | 5,911,529 |
| 27 Nov 2023 | CNY | 33.16 | 33.76 | 33.13 | 33.7 | 33.7 | +0.31 (+0.93%) | 6,939,300 |
| 24 Nov 2023 | CNY | 33.81 | 34 | 33.32 | 33.39 | 33.39 | -0.62 (-1.82%) | 8,601,358 |
| 23 Nov 2023 | CNY | 33.5 | 34.27 | 33.33 | 34.01 | 34.01 | +0.38 (+1.13%) | 10,452,668 |
| 22 Nov 2023 | CNY | 34.28 | 34.52 | 33.63 | 33.63 | 33.63 | -0.64 (-1.87%) | 12,132,649 |
| 21 Nov 2023 | CNY | 35.01 | 35.17 | 34.05 | 34.27 | 34.27 | -1 (-2.84%) | 18,791,550 |
