| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 32.7 | 32.77 | 31.86 | 32.24 | 32.24 | -0.31 (-0.95%) | 3,737,507 |
| 26 Dec 2023 | CNY | 33.92 | 33.96 | 32.3 | 32.55 | 32.55 | -1.15 (-3.41%) | 4,663,586 |
| 25 Dec 2023 | CNY | 32.13 | 33.88 | 32 | 33.7 | 33.7 | +1.57 (+4.89%) | 7,203,063 |
| 22 Dec 2023 | CNY | 32.61 | 32.71 | 31.98 | 32.13 | 32.13 | -0.41 (-1.26%) | 3,322,016 |
| 21 Dec 2023 | CNY | 32.51 | 33.12 | 32.16 | 32.54 | 32.54 | -0.3 (-0.91%) | 4,115,400 |
| 20 Dec 2023 | CNY | 33.98 | 34.16 | 32.79 | 32.84 | 32.84 | -1.01 (-2.98%) | 3,361,844 |
| 19 Dec 2023 | CNY | 33.44 | 34 | 33.33 | 33.85 | 33.85 | +0.3 (+0.89%) | 3,071,440 |
| 18 Dec 2023 | CNY | 34.07 | 34.38 | 33.5 | 33.55 | 33.55 | -0.54 (-1.58%) | 3,006,030 |
| 15 Dec 2023 | CNY | 34.71 | 34.77 | 33.87 | 34.09 | 34.09 | -0.62 (-1.79%) | 3,437,131 |
| 14 Dec 2023 | CNY | 34.63 | 35.18 | 34.23 | 34.71 | 34.71 | +0.12 (+0.35%) | 4,331,828 |
| 13 Dec 2023 | CNY | 35.3 | 35.5 | 34.3 | 34.59 | 34.59 | -1.07 (-3.00%) | 6,322,171 |
| 12 Dec 2023 | CNY | 34.93 | 36.1 | 34.5 | 35.66 | 35.66 | +0.73 (+2.09%) | 10,826,498 |
| 11 Dec 2023 | CNY | 32.23 | 35.45 | 32.1 | 34.93 | 34.93 | +2.57 (+7.94%) | 14,635,677 |
| 8 Dec 2023 | CNY | 32.99 | 33.34 | 32.33 | 32.36 | 32.36 | -0.5 (-1.52%) | 5,277,370 |
| 7 Dec 2023 | CNY | 33.5 | 33.55 | 32.84 | 32.86 | 32.86 | -0.56 (-1.68%) | 5,128,369 |
| 6 Dec 2023 | CNY | 33.89 | 34.56 | 33.3 | 33.42 | 33.42 | -0.69 (-2.02%) | 7,377,096 |
| 5 Dec 2023 | CNY | 35.64 | 35.64 | 34.11 | 34.11 | 34.11 | -1.5 (-4.21%) | 6,642,366 |
| 4 Dec 2023 | CNY | 35.49 | 36.08 | 35.35 | 35.61 | 35.61 | +0.13 (+0.37%) | 4,460,228 |
| 1 Dec 2023 | CNY | 36.12 | 36.12 | 35.3 | 35.48 | 35.48 | -0.64 (-1.77%) | 5,356,945 |
| 30 Nov 2023 | CNY | 36.58 | 36.82 | 35.64 | 36.12 | 36.12 | -0.45 (-1.23%) | 5,462,777 |
| 29 Nov 2023 | CNY | 38.24 | 38.24 | 36.57 | 36.57 | 36.57 | -1.68 (-4.39%) | 9,096,594 |
| 28 Nov 2023 | CNY | 37.02 | 38.4 | 36.93 | 38.25 | 38.25 | +0.98 (+2.63%) | 11,101,451 |
| 27 Nov 2023 | CNY | 37.11 | 37.84 | 35.98 | 37.27 | 37.27 | +0.2 (+0.54%) | 9,539,208 |
| 24 Nov 2023 | CNY | 37 | 37.25 | 35.92 | 37.07 | 37.07 | -0.13 (-0.35%) | 10,012,797 |
| 23 Nov 2023 | CNY | 35.71 | 38.3 | 35.5 | 37.2 | 37.2 | +1.35 (+3.77%) | 14,651,267 |
| 22 Nov 2023 | CNY | 37.71 | 38.16 | 35.81 | 35.85 | 35.85 | -2.37 (-6.20%) | 12,927,511 |
| 21 Nov 2023 | CNY | 39.19 | 39.19 | 38.22 | 38.22 | 38.22 | -0.99 (-2.52%) | 7,009,710 |
| 20 Nov 2023 | CNY | 39.62 | 39.79 | 38.8 | 39.21 | 39.21 | -0.42 (-1.06%) | 7,954,524 |
| 17 Nov 2023 | CNY | 38.25 | 40.05 | 38.06 | 39.63 | 39.63 | +0.78 (+2.01%) | 10,132,507 |
| 16 Nov 2023 | CNY | 39.78 | 40.16 | 38.7 | 38.85 | 38.85 | -1.33 (-3.31%) | 10,237,570 |
