| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 33.85 | 34.76 | 33.3 | 33.59 | 33.59 | -0.38 (-1.12%) | 1,774,900 |
| 8 Jan 2024 | CNY | 33.85 | 36.19 | 33.8 | 33.97 | 33.97 | +0.35 (+1.04%) | 2,487,760 |
| 5 Jan 2024 | CNY | 34.06 | 34.28 | 33.45 | 33.62 | 33.62 | -0.4 (-1.18%) | 571,250 |
| 4 Jan 2024 | CNY | 34.02 | 34.22 | 33.65 | 34.02 | 34.02 | -0.01 (-0.03%) | 621,660 |
| 3 Jan 2024 | CNY | 34.14 | 34.49 | 33.76 | 34.03 | 34.03 | -0.31 (-0.90%) | 712,690 |
| 2 Jan 2024 | CNY | 34.51 | 34.79 | 33.88 | 34.34 | 34.34 | -0.17 (-0.49%) | 1,203,200 |
| 29 Dec 2023 | CNY | 34.35 | 34.85 | 34.02 | 34.51 | 34.51 | +0.18 (+0.52%) | 1,085,000 |
| 28 Dec 2023 | CNY | 33.2 | 34.7 | 32.32 | 34.33 | 34.33 | +1.13 (+3.40%) | 1,724,090 |
| 27 Dec 2023 | CNY | 34.59 | 34.8 | 33.14 | 33.2 | 33.2 | -1.54 (-4.43%) | 1,438,800 |
| 26 Dec 2023 | CNY | 33.37 | 35.13 | 33.12 | 34.74 | 34.74 | +1.52 (+4.58%) | 2,262,430 |
| 25 Dec 2023 | CNY | 33.23 | 34.35 | 32.98 | 33.22 | 33.22 | -0.13 (-0.39%) | 1,228,100 |
| 22 Dec 2023 | CNY | 35.01 | 35.15 | 33.15 | 33.35 | 33.35 | -1.66 (-4.74%) | 1,983,120 |
| 21 Dec 2023 | CNY | 37.05 | 37.05 | 33.8 | 35.01 | 35.01 | -2.24 (-6.01%) | 2,804,930 |
| 20 Dec 2023 | CNY | 36.11 | 37.78 | 36.07 | 37.25 | 37.25 | +1.54 (+4.31%) | 3,896,380 |
| 19 Dec 2023 | CNY | 34.97 | 35.72 | 34.63 | 35.71 | 35.71 | +0.96 (+2.76%) | 1,427,900 |
| 18 Dec 2023 | CNY | 35.25 | 36.12 | 34.51 | 34.75 | 34.75 | -0.31 (-0.88%) | 1,154,920 |
| 15 Dec 2023 | CNY | 34.9 | 35.65 | 34.88 | 35.06 | 35.06 | +0.12 (+0.34%) | 548,360 |
| 14 Dec 2023 | CNY | 34.99 | 35.39 | 34.5 | 34.94 | 34.94 | +0.09 (+0.26%) | 713,660 |
| 13 Dec 2023 | CNY | 35.21 | 35.6 | 34.8 | 34.85 | 34.85 | -0.52 (-1.47%) | 859,900 |
| 12 Dec 2023 | CNY | 34.65 | 35.55 | 34.2 | 35.37 | 35.37 | +0.78 (+2.25%) | 1,158,100 |
| 11 Dec 2023 | CNY | 33.8 | 34.59 | 33.43 | 34.59 | 34.59 | +0.79 (+2.34%) | 800,600 |
| 8 Dec 2023 | CNY | 35.15 | 35.63 | 33.59 | 33.8 | 33.8 | -1.3 (-3.70%) | 1,205,020 |
| 7 Dec 2023 | CNY | 35.41 | 35.94 | 35 | 35.1 | 35.1 | -0.22 (-0.62%) | 758,370 |
| 6 Dec 2023 | CNY | 35.74 | 35.99 | 35.26 | 35.32 | 35.32 | -0.42 (-1.18%) | 952,400 |
| 5 Dec 2023 | CNY | 36.16 | 36.48 | 35.74 | 35.74 | 35.74 | -0.41 (-1.13%) | 888,190 |
| 4 Dec 2023 | CNY | 36.06 | 36.34 | 35.72 | 36.15 | 36.15 | +0.14 (+0.39%) | 1,040,760 |
| 1 Dec 2023 | CNY | 34.86 | 36.12 | 34.44 | 36.01 | 36.01 | +1.14 (+3.27%) | 1,843,660 |
| 30 Nov 2023 | CNY | 35.03 | 35.62 | 34.01 | 34.87 | 34.87 | -0.16 (-0.46%) | 1,572,850 |
| 29 Nov 2023 | CNY | 36.35 | 36.35 | 34.87 | 35.03 | 35.03 | -1.12 (-3.10%) | 1,887,080 |
| 28 Nov 2023 | CNY | 37 | 37.08 | 36.01 | 36.15 | 36.15 | -0.76 (-2.06%) | 1,747,150 |
