| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 29.82 | 29.82 | 28.73 | 29.01 | 29.01 | -0.58 (-1.96%) | 881,795 |
| 25 Dec 2023 | CNY | 29.46 | 29.72 | 29.1 | 29.59 | 29.59 | +0.24 (+0.82%) | 827,208 |
| 22 Dec 2023 | CNY | 30.33 | 30.67 | 29.3 | 29.35 | 29.35 | -0.98 (-3.23%) | 778,200 |
| 21 Dec 2023 | CNY | 30.01 | 30.37 | 29.11 | 30.33 | 30.33 | +0.17 (+0.56%) | 978,300 |
| 20 Dec 2023 | CNY | 29.8 | 30.73 | 29.59 | 30.16 | 30.16 | +0.37 (+1.24%) | 976,100 |
| 19 Dec 2023 | CNY | 29.21 | 29.93 | 29.08 | 29.79 | 29.79 | +0.5 (+1.71%) | 675,336 |
| 18 Dec 2023 | CNY | 29.58 | 30.03 | 29.17 | 29.29 | 29.29 | -0.38 (-1.28%) | 753,900 |
| 15 Dec 2023 | CNY | 29.63 | 29.85 | 29.34 | 29.67 | 29.67 | +0.05 (+0.17%) | 462,900 |
| 14 Dec 2023 | CNY | 29.56 | 30.21 | 29.56 | 29.62 | 29.62 | -0.14 (-0.47%) | 516,000 |
| 13 Dec 2023 | CNY | 29.61 | 30.21 | 29.49 | 29.76 | 29.76 | +0.16 (+0.54%) | 722,100 |
| 12 Dec 2023 | CNY | 30.76 | 30.76 | 29.37 | 29.6 | 29.6 | -0.64 (-2.12%) | 1,048,700 |
| 11 Dec 2023 | CNY | 29.21 | 30.54 | 28.87 | 30.24 | 30.24 | +1.01 (+3.46%) | 1,346,066 |
| 8 Dec 2023 | CNY | 29.8 | 30.4 | 29.16 | 29.23 | 29.23 | -0.74 (-2.47%) | 757,100 |
| 7 Dec 2023 | CNY | 29.8 | 30.57 | 29.6 | 29.97 | 29.97 | +0.16 (+0.54%) | 576,700 |
| 6 Dec 2023 | CNY | 29.18 | 30.32 | 29.18 | 29.81 | 29.81 | +0.29 (+0.98%) | 782,200 |
| 5 Dec 2023 | CNY | 30.14 | 30.17 | 29.46 | 29.52 | 29.52 | -0.5 (-1.67%) | 584,000 |
| 4 Dec 2023 | CNY | 29.76 | 30.95 | 29.76 | 30.02 | 30.02 | +0.25 (+0.84%) | 994,666 |
| 1 Dec 2023 | CNY | 30.05 | 30.33 | 29.52 | 29.77 | 29.77 | -0.28 (-0.93%) | 961,300 |
| 30 Nov 2023 | CNY | 30.26 | 30.64 | 29.56 | 30.05 | 30.05 | -0.21 (-0.69%) | 858,400 |
| 29 Nov 2023 | CNY | 30.44 | 30.7 | 29.71 | 30.26 | 30.26 | -0.02 (-0.07%) | 943,800 |
| 28 Nov 2023 | CNY | 29.84 | 30.71 | 29.68 | 30.28 | 30.28 | +0.46 (+1.54%) | 1,068,800 |
| 27 Nov 2023 | CNY | 29.69 | 30.28 | 29.44 | 29.82 | 29.82 | 0.0 (0.0%) | 908,918 |
| 24 Nov 2023 | CNY | 30.41 | 30.41 | 29.51 | 29.82 | 29.82 | -0.58 (-1.91%) | 888,000 |
| 23 Nov 2023 | CNY | 29.81 | 30.43 | 29.81 | 30.4 | 30.4 | +0.49 (+1.64%) | 698,484 |
| 22 Nov 2023 | CNY | 30.1 | 30.52 | 29.9 | 29.91 | 29.91 | -0.07 (-0.23%) | 701,000 |
| 21 Nov 2023 | CNY | 30.14 | 30.45 | 29.93 | 29.98 | 29.98 | -0.17 (-0.56%) | 532,200 |
| 20 Nov 2023 | CNY | 30.06 | 30.2 | 29.72 | 30.15 | 30.15 | +0.09 (+0.30%) | 667,764 |
| 17 Nov 2023 | CNY | 29.44 | 30.15 | 29.41 | 30.06 | 30.06 | +0.43 (+1.45%) | 781,328 |
| 16 Nov 2023 | CNY | 29.7 | 29.98 | 29.45 | 29.63 | 29.63 | +0.01 (+0.03%) | 559,645 |
| 15 Nov 2023 | CNY | 29.77 | 29.78 | 29.4 | 29.62 | 29.62 | +0.14 (+0.47%) | 708,900 |
