| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 28.5 | 29.68 | 28.5 | 28.94 | 28.94 | +0.44 (+1.54%) | 1,675,300 |
| 8 Jan 2024 | CNY | 28.8 | 29.19 | 28.28 | 28.5 | 28.5 | -0.5 (-1.72%) | 1,950,200 |
| 5 Jan 2024 | CNY | 30.2 | 30.23 | 28.79 | 29 | 29 | -1.2 (-3.97%) | 1,662,600 |
| 4 Jan 2024 | CNY | 30.45 | 30.45 | 29.68 | 30.2 | 30.2 | -0.24 (-0.79%) | 1,874,690 |
| 3 Jan 2024 | CNY | 30.34 | 31.84 | 30.1 | 30.44 | 30.44 | -0.05 (-0.16%) | 3,445,030 |
| 2 Jan 2024 | CNY | 29.45 | 31.08 | 29.17 | 30.49 | 30.49 | +1.04 (+3.53%) | 3,611,260 |
| 29 Dec 2023 | CNY | 28.38 | 29.97 | 28.28 | 29.45 | 29.45 | +0.89 (+3.12%) | 2,739,460 |
| 28 Dec 2023 | CNY | 29.03 | 29.28 | 27.81 | 28.56 | 28.56 | -0.46 (-1.59%) | 4,406,260 |
| 27 Dec 2023 | CNY | 28.48 | 29.15 | 28.47 | 29.02 | 29.02 | +0.3 (+1.04%) | 2,619,020 |
| 26 Dec 2023 | CNY | 29.69 | 29.69 | 28 | 28.72 | 28.72 | -0.82 (-2.78%) | 3,538,000 |
| 25 Dec 2023 | CNY | 30.26 | 30.27 | 29.22 | 29.54 | 29.54 | -0.5 (-1.66%) | 2,234,560 |
| 22 Dec 2023 | CNY | 30.63 | 31.28 | 29.88 | 30.04 | 30.04 | -0.82 (-2.66%) | 2,048,170 |
| 21 Dec 2023 | CNY | 30 | 30.98 | 29.38 | 30.86 | 30.86 | +0.74 (+2.46%) | 3,407,820 |
| 20 Dec 2023 | CNY | 30.63 | 30.74 | 30.08 | 30.12 | 30.12 | -0.31 (-1.02%) | 1,222,700 |
| 19 Dec 2023 | CNY | 30.04 | 30.8 | 29.91 | 30.43 | 30.43 | +0.4 (+1.33%) | 1,931,960 |
| 18 Dec 2023 | CNY | 29.65 | 30.81 | 29.04 | 30.03 | 30.03 | +0.53 (+1.80%) | 4,065,810 |
| 15 Dec 2023 | CNY | 30.68 | 30.68 | 29.24 | 29.5 | 29.5 | -0.81 (-2.67%) | 2,424,290 |
| 14 Dec 2023 | CNY | 30.76 | 31.2 | 30.19 | 30.31 | 30.31 | -0.46 (-1.49%) | 1,831,100 |
| 13 Dec 2023 | CNY | 30.45 | 31.29 | 30.1 | 30.77 | 30.77 | +0.11 (+0.36%) | 2,997,300 |
| 12 Dec 2023 | CNY | 31.79 | 31.97 | 29.79 | 30.66 | 30.66 | -0.89 (-2.82%) | 6,723,340 |
| 11 Dec 2023 | CNY | 32.32 | 32.48 | 31.23 | 31.55 | 31.55 | -0.94 (-2.89%) | 2,957,090 |
| 8 Dec 2023 | CNY | 31.89 | 33.26 | 31.2 | 32.49 | 32.49 | +0.83 (+2.62%) | 3,699,380 |
| 7 Dec 2023 | CNY | 31.91 | 32.5 | 31.01 | 31.66 | 31.66 | +0.01 (+0.03%) | 2,375,900 |
| 6 Dec 2023 | CNY | 31.65 | 32.18 | 30.68 | 31.65 | 31.65 | 0.0 (0.0%) | 3,376,600 |
| 5 Dec 2023 | CNY | 31.67 | 32.14 | 31.3 | 31.65 | 31.65 | -0.05 (-0.16%) | 1,861,660 |
| 4 Dec 2023 | CNY | 32.2 | 32.53 | 31.45 | 31.7 | 31.7 | -1.1 (-3.35%) | 2,672,420 |
| 1 Dec 2023 | CNY | 32.28 | 33 | 31.18 | 32.8 | 32.8 | +0.03 (+0.09%) | 3,191,610 |
| 30 Nov 2023 | CNY | 31.18 | 32.81 | 30.9 | 32.77 | 32.77 | +1.51 (+4.83%) | 2,643,990 |
| 29 Nov 2023 | CNY | 30.96 | 31.8 | 30.8 | 31.26 | 31.26 | +0.19 (+0.61%) | 1,730,430 |
| 28 Nov 2023 | CNY | 31.32 | 32.29 | 31 | 31.07 | 31.07 | -0.23 (-0.73%) | 2,619,170 |
