| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 29.37 | 29.7 | 28.65 | 28.7 | 28.7 | -0.71 (-2.41%) | 4,422,650 |
| 8 Jan 2024 | CNY | 30.03 | 30.1 | 29.21 | 29.41 | 29.41 | -0.65 (-2.16%) | 3,504,500 |
| 5 Jan 2024 | CNY | 31 | 31 | 29.85 | 30.06 | 30.06 | -0.09 (-0.30%) | 4,266,180 |
| 4 Jan 2024 | CNY | 29.48 | 30.28 | 29.45 | 30.15 | 30.15 | +0.6 (+2.03%) | 3,110,200 |
| 3 Jan 2024 | CNY | 29.47 | 29.94 | 29.3 | 29.55 | 29.55 | -0.09 (-0.30%) | 3,062,470 |
| 2 Jan 2024 | CNY | 30.2 | 30.9 | 29.51 | 29.64 | 29.64 | -0.53 (-1.76%) | 5,488,600 |
| 29 Dec 2023 | CNY | 30.02 | 31.27 | 29.95 | 30.17 | 30.17 | -0.05 (-0.17%) | 5,977,860 |
| 28 Dec 2023 | CNY | 30.24 | 30.53 | 29.9 | 30.22 | 30.22 | +0.08 (+0.27%) | 3,757,000 |
| 27 Dec 2023 | CNY | 29.45 | 30.2 | 29.4 | 30.14 | 30.14 | +0.63 (+2.13%) | 3,351,130 |
| 26 Dec 2023 | CNY | 29.94 | 30.19 | 29 | 29.51 | 29.51 | -0.29 (-0.97%) | 2,345,380 |
| 25 Dec 2023 | CNY | 29.38 | 29.86 | 29.23 | 29.8 | 29.8 | +0.42 (+1.43%) | 2,782,250 |
| 22 Dec 2023 | CNY | 30.19 | 30.22 | 29.14 | 29.38 | 29.38 | -0.77 (-2.55%) | 4,261,970 |
| 21 Dec 2023 | CNY | 30.35 | 30.35 | 29.66 | 30.15 | 30.15 | -0.2 (-0.66%) | 5,208,630 |
| 20 Dec 2023 | CNY | 30.6 | 30.9 | 30.28 | 30.35 | 30.35 | -0.34 (-1.11%) | 2,644,290 |
| 19 Dec 2023 | CNY | 30.66 | 30.92 | 30.38 | 30.69 | 30.69 | -0.01 (-0.03%) | 2,904,660 |
| 18 Dec 2023 | CNY | 30.74 | 31.26 | 30.49 | 30.7 | 30.7 | -0.03 (-0.10%) | 4,574,830 |
| 15 Dec 2023 | CNY | 31.12 | 31.38 | 30.53 | 30.73 | 30.73 | -0.4 (-1.28%) | 4,576,570 |
| 14 Dec 2023 | CNY | 31.5 | 31.75 | 31.06 | 31.13 | 31.13 | -0.15 (-0.48%) | 3,679,340 |
| 13 Dec 2023 | CNY | 31.43 | 32 | 31.28 | 31.28 | 31.28 | -0.26 (-0.82%) | 4,259,300 |
| 12 Dec 2023 | CNY | 31.9 | 31.98 | 30.73 | 31.54 | 31.54 | -0.18 (-0.57%) | 6,446,480 |
| 11 Dec 2023 | CNY | 31.8 | 32.03 | 31.15 | 31.72 | 31.72 | -0.23 (-0.72%) | 6,349,810 |
| 8 Dec 2023 | CNY | 31.08 | 32.64 | 30.68 | 31.95 | 31.95 | +0.79 (+2.54%) | 16,250,800 |
| 7 Dec 2023 | CNY | 30.58 | 31.67 | 30.15 | 31.16 | 31.16 | +0.8 (+2.64%) | 12,798,470 |
| 6 Dec 2023 | CNY | 30.8 | 30.82 | 30.08 | 30.36 | 30.36 | -0.39 (-1.27%) | 8,601,670 |
| 5 Dec 2023 | CNY | 31.5 | 31.79 | 30.74 | 30.75 | 30.75 | -0.93 (-2.94%) | 7,106,660 |
| 4 Dec 2023 | CNY | 31.49 | 32.4 | 31 | 31.68 | 31.68 | +0.22 (+0.70%) | 12,886,740 |
| 1 Dec 2023 | CNY | 30.46 | 31.61 | 30.46 | 31.46 | 31.46 | +0.97 (+3.18%) | 10,245,710 |
| 30 Nov 2023 | CNY | 30.3 | 30.84 | 30.09 | 30.49 | 30.49 | -0.03 (-0.10%) | 8,655,670 |
| 29 Nov 2023 | CNY | 30.75 | 32.26 | 30.51 | 30.52 | 30.52 | -0.74 (-2.37%) | 12,390,140 |
| 28 Nov 2023 | CNY | 30.15 | 31.54 | 30.15 | 31.26 | 31.26 | +0.66 (+2.16%) | 12,456,640 |
