| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 31.89 | 31.98 | 31.54 | 31.67 | 31.67 | -0.1 (-0.31%) | 622,000 |
| 25 Dec 2023 | CNY | 32.49 | 32.49 | 31.57 | 31.77 | 31.77 | -0.72 (-2.22%) | 975,750 |
| 22 Dec 2023 | CNY | 33.05 | 33.05 | 32.19 | 32.49 | 32.49 | -0.3 (-0.91%) | 758,250 |
| 21 Dec 2023 | CNY | 32.41 | 33.1 | 32.1 | 32.79 | 32.79 | +0.36 (+1.11%) | 796,371 |
| 20 Dec 2023 | CNY | 32.6 | 33.66 | 32.21 | 32.43 | 32.43 | +0.13 (+0.40%) | 1,722,169 |
| 19 Dec 2023 | CNY | 32.17 | 32.39 | 31.74 | 32.3 | 32.3 | +0.19 (+0.59%) | 573,050 |
| 18 Dec 2023 | CNY | 32.26 | 32.92 | 32.06 | 32.11 | 32.11 | -0.15 (-0.46%) | 895,780 |
| 15 Dec 2023 | CNY | 32.65 | 32.65 | 32.12 | 32.26 | 32.26 | -0.18 (-0.55%) | 471,500 |
| 14 Dec 2023 | CNY | 32.59 | 32.77 | 32.01 | 32.44 | 32.44 | +0.04 (+0.12%) | 892,988 |
| 13 Dec 2023 | CNY | 32.35 | 32.64 | 32.07 | 32.4 | 32.4 | +0.05 (+0.15%) | 643,488 |
| 12 Dec 2023 | CNY | 33.09 | 33.09 | 32.26 | 32.35 | 32.35 | -0.73 (-2.21%) | 952,440 |
| 11 Dec 2023 | CNY | 32.36 | 33.41 | 32.06 | 33.08 | 33.08 | +0.44 (+1.35%) | 1,403,750 |
| 8 Dec 2023 | CNY | 32.87 | 33.32 | 32.35 | 32.64 | 32.64 | -0.23 (-0.70%) | 1,425,300 |
| 7 Dec 2023 | CNY | 32.74 | 33.66 | 32.16 | 32.87 | 32.87 | -0.13 (-0.39%) | 2,035,021 |
| 6 Dec 2023 | CNY | 31.11 | 33.83 | 31.08 | 33 | 33 | +1.59 (+5.06%) | 2,719,881 |
| 5 Dec 2023 | CNY | 32.08 | 32.1 | 31.01 | 31.41 | 31.41 | -0.32 (-1.01%) | 911,999 |
| 4 Dec 2023 | CNY | 31.9 | 32.27 | 31.31 | 31.73 | 31.73 | -0.08 (-0.25%) | 1,292,200 |
| 1 Dec 2023 | CNY | 30.48 | 32.79 | 30.48 | 31.81 | 31.81 | +1.18 (+3.85%) | 2,395,242 |
| 30 Nov 2023 | CNY | 30.59 | 31 | 30.05 | 30.63 | 30.63 | +0.17 (+0.56%) | 587,487 |
| 29 Nov 2023 | CNY | 30.91 | 31.33 | 30.31 | 30.46 | 30.46 | -0.44 (-1.42%) | 619,050 |
| 28 Nov 2023 | CNY | 30.64 | 31.39 | 30.59 | 30.9 | 30.9 | +0.19 (+0.62%) | 559,028 |
| 27 Nov 2023 | CNY | 29.99 | 30.84 | 29.91 | 30.71 | 30.71 | +0.41 (+1.35%) | 667,728 |
| 24 Nov 2023 | CNY | 30.56 | 30.64 | 30.1 | 30.3 | 30.3 | -0.26 (-0.85%) | 472,850 |
| 23 Nov 2023 | CNY | 29.86 | 30.88 | 29.67 | 30.56 | 30.56 | +0.73 (+2.45%) | 948,450 |
| 22 Nov 2023 | CNY | 30.53 | 30.77 | 29.81 | 29.83 | 29.83 | -0.62 (-2.04%) | 685,550 |
| 21 Nov 2023 | CNY | 31.15 | 31.41 | 30.41 | 30.45 | 30.45 | -0.83 (-2.65%) | 655,700 |
| 20 Nov 2023 | CNY | 30.27 | 31.29 | 30.04 | 31.28 | 31.28 | +1.08 (+3.58%) | 900,450 |
| 17 Nov 2023 | CNY | 30.03 | 30.3 | 29.46 | 30.2 | 30.2 | +0.22 (+0.73%) | 471,989 |
| 16 Nov 2023 | CNY | 30.65 | 30.84 | 29.95 | 29.98 | 29.98 | -0.66 (-2.15%) | 675,700 |
| 15 Nov 2023 | CNY | 30.03 | 30.88 | 29.77 | 30.64 | 30.64 | +0.95 (+3.20%) | 1,074,300 |
