| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 34.29 | 35.25 | 34.09 | 35.23 | 35.23 | +0.93 (+2.71%) | 600,900 |
| 28 Dec 2023 | CNY | 33.87 | 34.55 | 33.21 | 34.3 | 34.3 | +0.47 (+1.39%) | 726,000 |
| 27 Dec 2023 | CNY | 33.8 | 33.97 | 33.17 | 33.83 | 33.83 | +0.47 (+1.41%) | 616,000 |
| 26 Dec 2023 | CNY | 34.53 | 34.53 | 33.19 | 33.36 | 33.36 | -1.14 (-3.30%) | 727,700 |
| 25 Dec 2023 | CNY | 35.1 | 35.3 | 34.1 | 34.5 | 34.5 | -0.6 (-1.71%) | 750,400 |
| 22 Dec 2023 | CNY | 36.68 | 36.68 | 34.95 | 35.1 | 35.1 | -0.49 (-1.38%) | 684,600 |
| 21 Dec 2023 | CNY | 35.42 | 35.83 | 34.39 | 35.59 | 35.59 | +0.14 (+0.39%) | 644,000 |
| 20 Dec 2023 | CNY | 35.41 | 36.16 | 35.16 | 35.45 | 35.45 | 0.0 (0.0%) | 717,800 |
| 19 Dec 2023 | CNY | 34.72 | 35.74 | 34.43 | 35.45 | 35.45 | +0.73 (+2.10%) | 646,200 |
| 18 Dec 2023 | CNY | 35.14 | 35.24 | 34.61 | 34.72 | 34.72 | -0.51 (-1.45%) | 481,200 |
| 15 Dec 2023 | CNY | 35.59 | 35.88 | 34.94 | 35.23 | 35.23 | -0.36 (-1.01%) | 438,600 |
| 14 Dec 2023 | CNY | 36.2 | 36.2 | 35.18 | 35.59 | 35.59 | -0.23 (-0.64%) | 557,900 |
| 13 Dec 2023 | CNY | 35.69 | 36.5 | 35.09 | 35.82 | 35.82 | +0.14 (+0.39%) | 889,800 |
| 12 Dec 2023 | CNY | 35.79 | 36 | 35.4 | 35.68 | 35.68 | -0.12 (-0.34%) | 380,300 |
| 11 Dec 2023 | CNY | 35.34 | 36.1 | 35 | 35.8 | 35.8 | +0.28 (+0.79%) | 559,200 |
| 8 Dec 2023 | CNY | 36.09 | 36.51 | 35.47 | 35.52 | 35.52 | -0.58 (-1.61%) | 618,200 |
| 7 Dec 2023 | CNY | 36.5 | 36.87 | 35.99 | 36.1 | 36.1 | -0.42 (-1.15%) | 609,800 |
| 6 Dec 2023 | CNY | 36.18 | 36.96 | 36.02 | 36.52 | 36.52 | +0.41 (+1.14%) | 780,500 |
| 5 Dec 2023 | CNY | 36.3 | 36.79 | 35.89 | 36.11 | 36.11 | -0.34 (-0.93%) | 732,100 |
| 4 Dec 2023 | CNY | 36.54 | 36.65 | 35.98 | 36.45 | 36.45 | +0.36 (+1.00%) | 618,700 |
| 1 Dec 2023 | CNY | 36.25 | 36.4 | 35.58 | 36.09 | 36.09 | -0.1 (-0.28%) | 427,300 |
| 30 Nov 2023 | CNY | 36.84 | 36.84 | 35.5 | 36.19 | 36.19 | -0.59 (-1.60%) | 633,900 |
| 29 Nov 2023 | CNY | 36.7 | 37.18 | 36.45 | 36.78 | 36.78 | +0.08 (+0.22%) | 553,600 |
| 28 Nov 2023 | CNY | 36.17 | 37.18 | 35.92 | 36.7 | 36.7 | +0.54 (+1.49%) | 686,700 |
| 27 Nov 2023 | CNY | 35.38 | 36.64 | 35.2 | 36.16 | 36.16 | +0.86 (+2.44%) | 904,000 |
| 24 Nov 2023 | CNY | 36.69 | 36.69 | 35.11 | 35.3 | 35.3 | -1.24 (-3.39%) | 871,500 |
| 23 Nov 2023 | CNY | 35.95 | 36.6 | 35.66 | 36.54 | 36.54 | +0.59 (+1.64%) | 625,815 |
| 22 Nov 2023 | CNY | 36.42 | 36.79 | 35.93 | 35.95 | 35.95 | -0.5 (-1.37%) | 540,700 |
| 21 Nov 2023 | CNY | 37.99 | 37.99 | 36.37 | 36.45 | 36.45 | -0.79 (-2.12%) | 673,300 |
| 20 Nov 2023 | CNY | 37.12 | 37.28 | 36.63 | 37.24 | 37.24 | +0.33 (+0.89%) | 695,300 |
