| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 33.02 | 33.07 | 31.53 | 32.04 | 32.04 | -0.98 (-2.97%) | 5,037,783 |
| 25 Dec 2023 | CNY | 32.12 | 33.28 | 32 | 33.02 | 33.02 | +1.02 (+3.19%) | 4,789,496 |
| 22 Dec 2023 | CNY | 32.8 | 33.48 | 31.75 | 32 | 32 | -0.8 (-2.44%) | 4,340,139 |
| 21 Dec 2023 | CNY | 32.98 | 33.29 | 31.88 | 32.8 | 32.8 | -0.35 (-1.06%) | 3,823,441 |
| 20 Dec 2023 | CNY | 32.62 | 34.7 | 32.5 | 33.15 | 33.15 | +0.77 (+2.38%) | 8,124,461 |
| 19 Dec 2023 | CNY | 31.59 | 32.68 | 31.25 | 32.38 | 32.38 | +0.78 (+2.47%) | 2,757,372 |
| 18 Dec 2023 | CNY | 32.71 | 32.71 | 31.51 | 31.6 | 31.6 | -1.22 (-3.72%) | 2,247,224 |
| 15 Dec 2023 | CNY | 32.5 | 33.35 | 32.4 | 32.82 | 32.82 | +0.1 (+0.31%) | 2,653,034 |
| 14 Dec 2023 | CNY | 32.97 | 33.44 | 32.61 | 32.72 | 32.72 | -0.42 (-1.27%) | 2,602,246 |
| 13 Dec 2023 | CNY | 33.75 | 33.75 | 33.03 | 33.14 | 33.14 | -0.63 (-1.87%) | 2,635,678 |
| 12 Dec 2023 | CNY | 33.76 | 34 | 33.23 | 33.77 | 33.77 | +0.13 (+0.39%) | 4,353,342 |
| 11 Dec 2023 | CNY | 33.32 | 33.82 | 32.4 | 33.64 | 33.64 | -0.02 (-0.06%) | 5,699,969 |
| 8 Dec 2023 | CNY | 31.39 | 34.5 | 31.3 | 33.66 | 33.66 | +2.23 (+7.10%) | 10,244,114 |
| 7 Dec 2023 | CNY | 31.23 | 31.91 | 31.13 | 31.43 | 31.43 | +0.22 (+0.70%) | 3,229,741 |
| 6 Dec 2023 | CNY | 30.66 | 31.47 | 30.58 | 31.21 | 31.21 | +0.48 (+1.56%) | 3,478,000 |
| 5 Dec 2023 | CNY | 32.2 | 32.2 | 30.72 | 30.73 | 30.73 | -1.47 (-4.57%) | 3,597,219 |
| 4 Dec 2023 | CNY | 32.87 | 33.13 | 32 | 32.2 | 32.2 | -0.66 (-2.01%) | 3,631,490 |
| 1 Dec 2023 | CNY | 32.9 | 33.19 | 32.43 | 32.86 | 32.86 | -0.06 (-0.18%) | 3,539,740 |
| 30 Nov 2023 | CNY | 34.23 | 34.23 | 32.41 | 32.92 | 32.92 | -1.4 (-4.08%) | 5,393,226 |
| 29 Nov 2023 | CNY | 33.4 | 35.34 | 33.38 | 34.32 | 34.32 | +0.76 (+2.26%) | 8,527,600 |
| 28 Nov 2023 | CNY | 32.8 | 34.39 | 32.68 | 33.56 | 33.56 | +0.76 (+2.32%) | 5,483,424 |
| 27 Nov 2023 | CNY | 32.7 | 33.07 | 32 | 32.8 | 32.8 | -0.23 (-0.70%) | 4,395,215 |
| 24 Nov 2023 | CNY | 34.09 | 34.17 | 32.8 | 33.03 | 33.03 | -1.13 (-3.31%) | 5,164,992 |
| 23 Nov 2023 | CNY | 33.41 | 34.2 | 33.39 | 34.16 | 34.16 | +0.32 (+0.95%) | 3,537,409 |
| 22 Nov 2023 | CNY | 34.05 | 34.3 | 33.35 | 33.84 | 33.84 | -0.08 (-0.24%) | 4,835,808 |
| 21 Nov 2023 | CNY | 34.41 | 34.58 | 33.58 | 33.92 | 33.92 | -0.53 (-1.54%) | 4,820,397 |
| 20 Nov 2023 | CNY | 33.99 | 34.55 | 33.17 | 34.45 | 34.45 | +0.86 (+2.56%) | 6,066,665 |
| 17 Nov 2023 | CNY | 33.8 | 33.99 | 33.3 | 33.59 | 33.59 | -0.41 (-1.21%) | 5,214,764 |
| 16 Nov 2023 | CNY | 33.9 | 34.57 | 33.75 | 34 | 34 | -0.29 (-0.85%) | 5,435,712 |
| 15 Nov 2023 | CNY | 34.21 | 34.59 | 33.74 | 34.29 | 34.29 | +0.62 (+1.84%) | 4,724,415 |
