| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 29.21 | 30.04 | 29.21 | 29.51 | 29.51 | +0.35 (+1.20%) | 4,002,300 |
| 8 Jan 2024 | CNY | 30 | 30.22 | 29.16 | 29.16 | 29.16 | -0.93 (-3.09%) | 4,219,800 |
| 5 Jan 2024 | CNY | 32.24 | 32.24 | 29.86 | 30.09 | 30.09 | -2.14 (-6.64%) | 8,691,660 |
| 4 Jan 2024 | CNY | 32.53 | 32.54 | 32.06 | 32.23 | 32.23 | -0.41 (-1.26%) | 2,494,986 |
| 3 Jan 2024 | CNY | 33.37 | 33.68 | 32.2 | 32.64 | 32.64 | -0.73 (-2.19%) | 4,441,417 |
| 2 Jan 2024 | CNY | 33.53 | 33.92 | 33.04 | 33.37 | 33.37 | -0.28 (-0.83%) | 3,718,600 |
| 29 Dec 2023 | CNY | 32.83 | 33.81 | 32.81 | 33.65 | 33.65 | +0.54 (+1.63%) | 4,027,923 |
| 28 Dec 2023 | CNY | 32.18 | 33.3 | 31.93 | 33.11 | 33.11 | +0.76 (+2.35%) | 4,656,847 |
| 27 Dec 2023 | CNY | 31.91 | 32.55 | 31.68 | 32.35 | 32.35 | +0.37 (+1.16%) | 3,622,758 |
| 26 Dec 2023 | CNY | 32.74 | 32.78 | 31.49 | 31.98 | 31.98 | -0.99 (-3.00%) | 4,646,949 |
| 25 Dec 2023 | CNY | 31.79 | 33 | 31.71 | 32.97 | 32.97 | +1.01 (+3.16%) | 5,500,757 |
| 22 Dec 2023 | CNY | 32.81 | 33.19 | 31.71 | 31.96 | 31.96 | -0.85 (-2.59%) | 4,281,508 |
| 21 Dec 2023 | CNY | 32.41 | 33.13 | 31.73 | 32.81 | 32.81 | +0.12 (+0.37%) | 4,349,100 |
| 20 Dec 2023 | CNY | 32.82 | 33.39 | 32.25 | 32.69 | 32.69 | -0.21 (-0.64%) | 4,353,041 |
| 19 Dec 2023 | CNY | 32.37 | 33.25 | 32.36 | 32.9 | 32.9 | +0.38 (+1.17%) | 3,396,517 |
| 18 Dec 2023 | CNY | 33.25 | 33.3 | 32.4 | 32.52 | 32.52 | -0.88 (-2.63%) | 3,579,207 |
| 15 Dec 2023 | CNY | 33.74 | 34.13 | 33.28 | 33.4 | 33.4 | -0.34 (-1.01%) | 4,031,500 |
| 14 Dec 2023 | CNY | 34.47 | 34.65 | 33.6 | 33.74 | 33.74 | -0.55 (-1.60%) | 5,394,607 |
| 13 Dec 2023 | CNY | 34.24 | 34.94 | 34.05 | 34.29 | 34.29 | -0.12 (-0.35%) | 5,599,174 |
| 12 Dec 2023 | CNY | 34.94 | 34.94 | 34.13 | 34.41 | 34.41 | -0.48 (-1.38%) | 6,018,001 |
| 11 Dec 2023 | CNY | 33.88 | 35.01 | 33.6 | 34.89 | 34.89 | +0.94 (+2.77%) | 10,803,850 |
| 8 Dec 2023 | CNY | 33.22 | 34.27 | 33.02 | 33.95 | 33.95 | +0.93 (+2.82%) | 8,402,848 |
| 7 Dec 2023 | CNY | 33.27 | 33.4 | 32.91 | 33.02 | 33.02 | -0.23 (-0.69%) | 4,171,400 |
| 6 Dec 2023 | CNY | 33.34 | 34.03 | 33.1 | 33.25 | 33.25 | -0.28 (-0.84%) | 4,792,600 |
| 5 Dec 2023 | CNY | 34.58 | 34.58 | 33.52 | 33.53 | 33.53 | -1.11 (-3.20%) | 5,769,800 |
| 4 Dec 2023 | CNY | 34.3 | 35.24 | 34.17 | 34.64 | 34.64 | +0.29 (+0.84%) | 7,861,511 |
| 1 Dec 2023 | CNY | 33.78 | 34.41 | 33.68 | 34.35 | 34.35 | +0.4 (+1.18%) | 4,941,559 |
| 30 Nov 2023 | CNY | 34.2 | 34.71 | 33.43 | 33.95 | 33.95 | -0.5 (-1.45%) | 8,019,494 |
| 29 Nov 2023 | CNY | 35.04 | 35.38 | 34.44 | 34.45 | 34.45 | -0.45 (-1.29%) | 5,854,100 |
| 28 Nov 2023 | CNY | 35.58 | 35.58 | 34.53 | 34.9 | 34.9 | -1 (-2.79%) | 8,494,134 |
