| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 31.21 | 31.48 | 30.22 | 30.68 | 30.68 | -0.01 (-0.03%) | 7,324,610 |
| 8 Jan 2024 | CNY | 31.73 | 31.99 | 30.6 | 30.69 | 30.69 | -1.04 (-3.28%) | 8,000,840 |
| 5 Jan 2024 | CNY | 32.5 | 32.65 | 31.3 | 31.73 | 31.73 | -0.95 (-2.91%) | 10,436,680 |
| 4 Jan 2024 | CNY | 32.26 | 33.42 | 32 | 32.68 | 32.68 | +0.36 (+1.11%) | 10,093,050 |
| 3 Jan 2024 | CNY | 32.46 | 33.13 | 31.99 | 32.32 | 32.32 | -0.43 (-1.31%) | 8,637,290 |
| 2 Jan 2024 | CNY | 33.21 | 33.55 | 32.45 | 32.75 | 32.75 | -1.04 (-3.08%) | 10,113,770 |
| 29 Dec 2023 | CNY | 32.91 | 33.94 | 32.7 | 33.79 | 33.79 | +0.69 (+2.08%) | 15,001,450 |
| 28 Dec 2023 | CNY | 32.74 | 33.12 | 31.91 | 33.1 | 33.1 | +0.38 (+1.16%) | 15,280,160 |
| 27 Dec 2023 | CNY | 30.76 | 33.33 | 30.47 | 32.72 | 32.72 | +2.41 (+7.95%) | 21,110,560 |
| 26 Dec 2023 | CNY | 31.91 | 32.01 | 29.9 | 30.31 | 30.31 | -1.7 (-5.31%) | 16,536,480 |
| 25 Dec 2023 | CNY | 31.7 | 32.98 | 31.7 | 32.01 | 32.01 | -0.85 (-2.59%) | 9,245,630 |
| 22 Dec 2023 | CNY | 34.75 | 35.1 | 32.38 | 32.86 | 32.86 | -0.65 (-1.94%) | 15,431,590 |
| 21 Dec 2023 | CNY | 32.58 | 34.35 | 32.5 | 33.51 | 33.51 | +0.74 (+2.26%) | 12,934,730 |
| 20 Dec 2023 | CNY | 34.8 | 35 | 32.73 | 32.77 | 32.77 | -2.33 (-6.64%) | 16,905,510 |
| 19 Dec 2023 | CNY | 34.21 | 35.55 | 34.21 | 35.1 | 35.1 | +0.57 (+1.65%) | 9,979,620 |
| 18 Dec 2023 | CNY | 34.1 | 35.17 | 34.1 | 34.53 | 34.53 | +0.15 (+0.44%) | 8,826,460 |
| 15 Dec 2023 | CNY | 35.53 | 35.9 | 33.31 | 34.38 | 34.38 | -1.4 (-3.91%) | 16,441,270 |
| 14 Dec 2023 | CNY | 36.18 | 36.6 | 35.4 | 35.78 | 35.78 | +0.07 (+0.20%) | 14,653,850 |
| 13 Dec 2023 | CNY | 37.03 | 37.34 | 35.68 | 35.71 | 35.71 | -1.79 (-4.77%) | 21,453,760 |
| 12 Dec 2023 | CNY | 36.5 | 38.48 | 36.36 | 37.5 | 37.5 | +0.86 (+2.35%) | 29,591,650 |
| 11 Dec 2023 | CNY | 36.41 | 37.2 | 35.75 | 36.64 | 36.64 | -0.28 (-0.76%) | 21,825,690 |
| 8 Dec 2023 | CNY | 34.85 | 36.92 | 34.75 | 36.92 | 36.92 | +2.51 (+7.29%) | 31,743,010 |
| 7 Dec 2023 | CNY | 34.2 | 34.88 | 33.83 | 34.41 | 34.41 | -0.18 (-0.52%) | 12,544,280 |
| 6 Dec 2023 | CNY | 34.1 | 35.15 | 34.01 | 34.59 | 34.59 | +0.45 (+1.32%) | 13,076,330 |
| 5 Dec 2023 | CNY | 36.08 | 36.11 | 34.08 | 34.14 | 34.14 | -1.98 (-5.48%) | 17,579,980 |
| 4 Dec 2023 | CNY | 36.06 | 37.66 | 35.45 | 36.12 | 36.12 | +0.03 (+0.08%) | 27,668,280 |
| 1 Dec 2023 | CNY | 34.56 | 36.16 | 34.03 | 36.09 | 36.09 | +1.53 (+4.43%) | 24,094,610 |
| 30 Nov 2023 | CNY | 34.58 | 35.05 | 33.81 | 34.56 | 34.56 | -0.4 (-1.14%) | 16,290,750 |
| 29 Nov 2023 | CNY | 35.7 | 36.69 | 34.73 | 34.96 | 34.96 | -1.26 (-3.48%) | 24,880,180 |
| 28 Nov 2023 | CNY | 34.87 | 37.24 | 34.8 | 36.22 | 36.22 | +0.76 (+2.14%) | 31,591,830 |
