| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 32.35 | 32.64 | 31.81 | 32.45 | 32.45 | +0.4 (+1.25%) | 1,845,154 |
| 25 Dec 2023 | CNY | 32.5 | 32.98 | 31.69 | 32.05 | 32.05 | -0.42 (-1.29%) | 1,152,200 |
| 22 Dec 2023 | CNY | 32.24 | 32.8 | 31.86 | 32.47 | 32.47 | +0.17 (+0.53%) | 1,639,649 |
| 21 Dec 2023 | CNY | 31.58 | 32.44 | 31.31 | 32.3 | 32.3 | +0.6 (+1.89%) | 1,714,434 |
| 20 Dec 2023 | CNY | 32.21 | 32.3 | 31.6 | 31.7 | 31.7 | -0.32 (-1.00%) | 752,640 |
| 19 Dec 2023 | CNY | 32.58 | 32.59 | 31.73 | 32.02 | 32.02 | -0.58 (-1.78%) | 1,135,420 |
| 18 Dec 2023 | CNY | 32.25 | 32.81 | 31.6 | 32.6 | 32.6 | +0.35 (+1.09%) | 1,665,280 |
| 15 Dec 2023 | CNY | 32.41 | 32.74 | 32 | 32.25 | 32.25 | +0.13 (+0.40%) | 922,155 |
| 14 Dec 2023 | CNY | 32.54 | 32.62 | 32.12 | 32.12 | 32.12 | -0.23 (-0.71%) | 642,626 |
| 13 Dec 2023 | CNY | 32.93 | 32.99 | 32.33 | 32.35 | 32.35 | -0.68 (-2.06%) | 862,400 |
| 12 Dec 2023 | CNY | 33.26 | 33.28 | 32.63 | 33.03 | 33.03 | -0.25 (-0.75%) | 931,000 |
| 11 Dec 2023 | CNY | 33 | 33.35 | 32.38 | 33.28 | 33.28 | +0.2 (+0.60%) | 1,171,350 |
| 8 Dec 2023 | CNY | 33.48 | 33.85 | 33.06 | 33.08 | 33.08 | -0.38 (-1.14%) | 962,197 |
| 7 Dec 2023 | CNY | 34.27 | 34.27 | 33.18 | 33.46 | 33.46 | -0.72 (-2.11%) | 1,272,000 |
| 6 Dec 2023 | CNY | 34.4 | 34.86 | 34.08 | 34.18 | 34.18 | -0.22 (-0.64%) | 1,631,051 |
| 5 Dec 2023 | CNY | 34.88 | 35.15 | 34.38 | 34.4 | 34.4 | -0.82 (-2.33%) | 2,094,599 |
| 4 Dec 2023 | CNY | 34.5 | 35.8 | 34.21 | 35.22 | 35.22 | +1.02 (+2.98%) | 2,692,247 |
| 1 Dec 2023 | CNY | 35 | 35.34 | 33.96 | 34.2 | 34.2 | -0.89 (-2.54%) | 2,524,157 |
| 30 Nov 2023 | CNY | 34.68 | 37.3 | 34.67 | 35.09 | 35.09 | +0.42 (+1.21%) | 3,592,061 |
| 29 Nov 2023 | CNY | 34.3 | 34.98 | 34.15 | 34.67 | 34.67 | +0.53 (+1.55%) | 2,484,801 |
| 28 Nov 2023 | CNY | 32.84 | 35.11 | 32.65 | 34.14 | 34.14 | +1.29 (+3.93%) | 2,700,237 |
| 27 Nov 2023 | CNY | 32.56 | 33.08 | 32.56 | 32.85 | 32.85 | +0.01 (+0.03%) | 737,320 |
| 24 Nov 2023 | CNY | 33.3 | 33.46 | 32.78 | 32.84 | 32.84 | -0.52 (-1.56%) | 1,038,740 |
| 23 Nov 2023 | CNY | 33.08 | 33.45 | 32.96 | 33.36 | 33.36 | +0.28 (+0.85%) | 628,962 |
| 22 Nov 2023 | CNY | 33.7 | 34.12 | 33.02 | 33.08 | 33.08 | -0.82 (-2.42%) | 1,547,820 |
| 21 Nov 2023 | CNY | 34.62 | 34.64 | 33.83 | 33.9 | 33.9 | -0.43 (-1.25%) | 878,420 |
| 20 Nov 2023 | CNY | 34 | 34.38 | 33.3 | 34.33 | 34.33 | +0.35 (+1.03%) | 1,478,040 |
| 17 Nov 2023 | CNY | 33.98 | 33.98 | 33.51 | 33.98 | 33.98 | +0.25 (+0.74%) | 848,746 |
| 16 Nov 2023 | CNY | 34.4 | 34.68 | 33.71 | 33.73 | 33.73 | -0.83 (-2.40%) | 1,203,168 |
| 15 Nov 2023 | CNY | 33.96 | 34.7 | 33.96 | 34.56 | 34.56 | +0.79 (+2.34%) | 1,766,780 |
