| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 33.83 | 33.83 | 32 | 32.24 | 32.24 | -0.93 (-2.80%) | 1,601,700 |
| 4 Jan 2024 | CNY | 34.06 | 34.14 | 33 | 33.17 | 33.17 | -1.01 (-2.95%) | 1,534,879 |
| 3 Jan 2024 | CNY | 34.39 | 34.87 | 34 | 34.18 | 34.18 | -0.42 (-1.21%) | 1,044,879 |
| 2 Jan 2024 | CNY | 35.23 | 35.23 | 34.47 | 34.6 | 34.6 | -0.65 (-1.84%) | 1,307,779 |
| 29 Dec 2023 | CNY | 33.67 | 35.58 | 33.36 | 35.25 | 35.25 | +1.58 (+4.69%) | 3,102,470 |
| 28 Dec 2023 | CNY | 31.85 | 33.92 | 31.53 | 33.67 | 33.67 | +1.89 (+5.95%) | 2,320,757 |
| 27 Dec 2023 | CNY | 31.94 | 31.94 | 31.28 | 31.78 | 31.78 | +0.19 (+0.60%) | 606,787 |
| 26 Dec 2023 | CNY | 32.43 | 32.43 | 31.31 | 31.59 | 31.59 | -0.68 (-2.11%) | 1,009,321 |
| 25 Dec 2023 | CNY | 32.27 | 32.6 | 31.81 | 32.27 | 32.27 | +0.01 (+0.03%) | 735,500 |
| 22 Dec 2023 | CNY | 32.55 | 32.74 | 32.06 | 32.26 | 32.26 | -0.17 (-0.52%) | 784,900 |
| 21 Dec 2023 | CNY | 32.16 | 32.58 | 31.6 | 32.43 | 32.43 | +0.27 (+0.84%) | 982,864 |
| 20 Dec 2023 | CNY | 32.51 | 33 | 32.08 | 32.16 | 32.16 | -0.34 (-1.05%) | 583,300 |
| 19 Dec 2023 | CNY | 32.14 | 32.75 | 32.01 | 32.5 | 32.5 | +0.36 (+1.12%) | 896,195 |
| 18 Dec 2023 | CNY | 32.5 | 32.6 | 32 | 32.14 | 32.14 | -0.36 (-1.11%) | 594,700 |
| 15 Dec 2023 | CNY | 32.6 | 32.96 | 32.4 | 32.5 | 32.5 | -0.08 (-0.25%) | 597,933 |
| 14 Dec 2023 | CNY | 32.59 | 33.19 | 32.52 | 32.58 | 32.58 | -0.18 (-0.55%) | 470,000 |
| 13 Dec 2023 | CNY | 32.76 | 33.12 | 32.52 | 32.76 | 32.76 | -0.1 (-0.30%) | 507,700 |
| 12 Dec 2023 | CNY | 32.85 | 33.05 | 32.52 | 32.86 | 32.86 | -0.13 (-0.39%) | 414,300 |
| 11 Dec 2023 | CNY | 32.53 | 33.15 | 32.05 | 32.99 | 32.99 | +0.37 (+1.13%) | 666,760 |
| 8 Dec 2023 | CNY | 32.73 | 33.3 | 32.59 | 32.62 | 32.62 | -0.11 (-0.34%) | 634,600 |
| 7 Dec 2023 | CNY | 33.25 | 33.27 | 32.73 | 32.73 | 32.73 | -0.49 (-1.48%) | 681,259 |
| 6 Dec 2023 | CNY | 33.15 | 33.61 | 32.78 | 33.22 | 33.22 | +0.37 (+1.13%) | 794,700 |
| 5 Dec 2023 | CNY | 33.44 | 33.92 | 32.6 | 32.85 | 32.85 | -0.9 (-2.67%) | 1,416,200 |
| 4 Dec 2023 | CNY | 34.55 | 34.55 | 33.67 | 33.75 | 33.75 | -0.43 (-1.26%) | 803,500 |
| 1 Dec 2023 | CNY | 34.19 | 34.46 | 33.77 | 34.18 | 34.18 | +0.21 (+0.62%) | 747,100 |
| 30 Nov 2023 | CNY | 34.66 | 34.81 | 33.63 | 33.97 | 33.97 | -0.72 (-2.08%) | 1,037,273 |
| 29 Nov 2023 | CNY | 34.32 | 35.35 | 34.32 | 34.69 | 34.69 | -0.12 (-0.34%) | 1,135,400 |
| 28 Nov 2023 | CNY | 34.33 | 35 | 34.17 | 34.81 | 34.81 | +0.66 (+1.93%) | 1,459,869 |
| 27 Nov 2023 | CNY | 33.06 | 34.45 | 33.06 | 34.15 | 34.15 | +0.95 (+2.86%) | 1,407,400 |
| 24 Nov 2023 | CNY | 33.97 | 34.06 | 33.08 | 33.2 | 33.2 | -0.88 (-2.58%) | 1,070,600 |
