| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 29.99 | 30.78 | 29.45 | 30.4 | 30.4 | +0.34 (+1.13%) | 3,424,773 |
| 28 Dec 2023 | CNY | 31 | 31 | 29.96 | 30.06 | 30.06 | -0.82 (-2.66%) | 4,262,382 |
| 27 Dec 2023 | CNY | 30.67 | 31 | 30.3 | 30.88 | 30.88 | +0.24 (+0.78%) | 1,699,860 |
| 26 Dec 2023 | CNY | 31 | 31.1 | 30.27 | 30.64 | 30.64 | -0.38 (-1.23%) | 1,588,951 |
| 25 Dec 2023 | CNY | 30.88 | 31.55 | 30.13 | 31.02 | 31.02 | +0.07 (+0.23%) | 3,509,787 |
| 22 Dec 2023 | CNY | 31.3 | 31.8 | 30.64 | 30.95 | 30.95 | -0.5 (-1.59%) | 2,699,713 |
| 21 Dec 2023 | CNY | 31.33 | 31.77 | 31.1 | 31.45 | 31.45 | -0.24 (-0.76%) | 2,870,177 |
| 20 Dec 2023 | CNY | 32.21 | 32.21 | 31.51 | 31.69 | 31.69 | -0.3 (-0.94%) | 2,124,200 |
| 19 Dec 2023 | CNY | 31.82 | 32.58 | 31.6 | 31.99 | 31.99 | +0.04 (+0.13%) | 2,667,400 |
| 18 Dec 2023 | CNY | 31.45 | 32.44 | 31.34 | 31.95 | 31.95 | +0.49 (+1.56%) | 2,564,994 |
| 15 Dec 2023 | CNY | 32.66 | 32.66 | 31 | 31.46 | 31.46 | -0.79 (-2.45%) | 3,840,821 |
| 14 Dec 2023 | CNY | 33.01 | 33.28 | 32.21 | 32.25 | 32.25 | -0.69 (-2.09%) | 2,207,700 |
| 13 Dec 2023 | CNY | 32.75 | 33.24 | 32.51 | 32.94 | 32.94 | +0.19 (+0.58%) | 2,621,929 |
| 12 Dec 2023 | CNY | 33 | 33.15 | 32.45 | 32.75 | 32.75 | -0.16 (-0.49%) | 2,839,700 |
| 11 Dec 2023 | CNY | 31.76 | 32.99 | 31.25 | 32.91 | 32.91 | +0.99 (+3.10%) | 5,639,030 |
| 8 Dec 2023 | CNY | 30.72 | 32.17 | 30.39 | 31.92 | 31.92 | +1.13 (+3.67%) | 7,400,813 |
| 7 Dec 2023 | CNY | 29.95 | 30.9 | 29.7 | 30.79 | 30.79 | +0.91 (+3.05%) | 4,676,014 |
| 6 Dec 2023 | CNY | 29.5 | 30.22 | 29 | 29.88 | 29.88 | +0.27 (+0.91%) | 3,429,300 |
| 5 Dec 2023 | CNY | 30.2 | 30.54 | 29.51 | 29.61 | 29.61 | -0.4 (-1.33%) | 3,084,200 |
| 4 Dec 2023 | CNY | 29.63 | 30.16 | 29.4 | 30.01 | 30.01 | +0.19 (+0.64%) | 2,764,100 |
| 1 Dec 2023 | CNY | 30.44 | 30.44 | 29.66 | 29.82 | 29.82 | -0.63 (-2.07%) | 3,299,970 |
| 30 Nov 2023 | CNY | 30.31 | 30.8 | 29.9 | 30.45 | 30.45 | +0.19 (+0.63%) | 2,972,401 |
| 29 Nov 2023 | CNY | 30.68 | 30.86 | 29.9 | 30.26 | 30.26 | -0.43 (-1.40%) | 3,159,700 |
| 28 Nov 2023 | CNY | 30.25 | 31.1 | 30.08 | 30.69 | 30.69 | -0.2 (-0.65%) | 4,688,243 |
| 27 Nov 2023 | CNY | 29.79 | 31.14 | 28.88 | 30.89 | 30.89 | +1.8 (+6.19%) | 9,374,922 |
| 24 Nov 2023 | CNY | 28.5 | 29.29 | 28.1 | 29.09 | 29.09 | +0.55 (+1.93%) | 3,492,000 |
| 23 Nov 2023 | CNY | 28.21 | 28.8 | 28.06 | 28.54 | 28.54 | +0.39 (+1.39%) | 1,956,600 |
| 22 Nov 2023 | CNY | 28.59 | 29.15 | 28.15 | 28.15 | 28.15 | -0.35 (-1.23%) | 2,141,655 |
| 21 Nov 2023 | CNY | 28.52 | 28.66 | 28.3 | 28.5 | 28.5 | +0.04 (+0.14%) | 1,704,192 |
| 20 Nov 2023 | CNY | 29 | 29 | 28.2 | 28.46 | 28.46 | -0.25 (-0.87%) | 2,856,587 |
