| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 34.34 | 34.88 | 33.61 | 34.61 | 34.61 | +0.4 (+1.17%) | 559,530 |
| 8 Jan 2024 | CNY | 35.2 | 35.3 | 34.2 | 34.21 | 34.21 | -0.87 (-2.48%) | 736,410 |
| 5 Jan 2024 | CNY | 35.7 | 35.95 | 34.8 | 35.08 | 35.08 | -0.81 (-2.26%) | 1,415,090 |
| 4 Jan 2024 | CNY | 36.37 | 36.8 | 35.8 | 35.89 | 35.89 | -0.51 (-1.40%) | 556,860 |
| 3 Jan 2024 | CNY | 36.6 | 36.73 | 36.02 | 36.4 | 36.4 | -0.24 (-0.66%) | 590,900 |
| 2 Jan 2024 | CNY | 37.88 | 38.05 | 36.51 | 36.64 | 36.64 | -0.9 (-2.40%) | 811,760 |
| 29 Dec 2023 | CNY | 36.23 | 37.7 | 36.23 | 37.54 | 37.54 | +0.54 (+1.46%) | 862,860 |
| 28 Dec 2023 | CNY | 37.05 | 37.15 | 35.82 | 37 | 37 | +0.64 (+1.76%) | 1,072,990 |
| 27 Dec 2023 | CNY | 36.38 | 36.95 | 35.87 | 36.36 | 36.36 | +0.15 (+0.41%) | 1,005,160 |
| 26 Dec 2023 | CNY | 37 | 37.17 | 35.88 | 36.21 | 36.21 | -0.78 (-2.11%) | 976,470 |
| 25 Dec 2023 | CNY | 36.35 | 37.5 | 36.25 | 36.99 | 36.99 | +0.3 (+0.82%) | 965,550 |
| 22 Dec 2023 | CNY | 36.23 | 37.54 | 35.68 | 36.69 | 36.69 | +0.51 (+1.41%) | 1,552,140 |
| 21 Dec 2023 | CNY | 36.22 | 36.75 | 35.23 | 36.18 | 36.18 | -0.2 (-0.55%) | 1,083,100 |
| 20 Dec 2023 | CNY | 37.44 | 37.5 | 36.35 | 36.38 | 36.38 | -1.17 (-3.12%) | 1,323,360 |
| 19 Dec 2023 | CNY | 36.6 | 39 | 36.3 | 37.55 | 37.55 | +1.35 (+3.73%) | 3,018,950 |
| 18 Dec 2023 | CNY | 35.98 | 37 | 35.33 | 36.2 | 36.2 | +0.23 (+0.64%) | 1,482,960 |
| 15 Dec 2023 | CNY | 35.41 | 36.76 | 35.15 | 35.97 | 35.97 | +0.53 (+1.50%) | 1,484,380 |
| 14 Dec 2023 | CNY | 35.85 | 35.85 | 35.2 | 35.44 | 35.44 | -0.15 (-0.42%) | 663,840 |
| 13 Dec 2023 | CNY | 35.51 | 36.09 | 35.18 | 35.59 | 35.59 | -0.16 (-0.45%) | 952,300 |
| 12 Dec 2023 | CNY | 34.59 | 36.08 | 34.2 | 35.75 | 35.75 | +1.21 (+3.50%) | 2,042,350 |
| 11 Dec 2023 | CNY | 34.39 | 34.73 | 33.82 | 34.54 | 34.54 | +0.12 (+0.35%) | 1,377,610 |
| 8 Dec 2023 | CNY | 34.82 | 35.22 | 34.4 | 34.42 | 34.42 | -0.54 (-1.54%) | 1,201,930 |
| 7 Dec 2023 | CNY | 35.68 | 35.68 | 34.8 | 34.96 | 34.96 | -0.37 (-1.05%) | 906,160 |
| 6 Dec 2023 | CNY | 35.41 | 35.91 | 35.04 | 35.33 | 35.33 | -0.21 (-0.59%) | 1,542,530 |
| 5 Dec 2023 | CNY | 35.93 | 36.25 | 34.7 | 35.54 | 35.54 | -0.32 (-0.89%) | 2,722,790 |
| 4 Dec 2023 | CNY | 33.14 | 36.12 | 32.8 | 35.86 | 35.86 | +2.86 (+8.67%) | 5,819,780 |
| 1 Dec 2023 | CNY | 33.26 | 33.28 | 32.68 | 33 | 33 | -0.13 (-0.39%) | 840,080 |
| 30 Nov 2023 | CNY | 32.32 | 33.28 | 31.91 | 33.13 | 33.13 | +0.81 (+2.51%) | 1,664,400 |
| 29 Nov 2023 | CNY | 33.1 | 33.1 | 32 | 32.32 | 32.32 | -0.68 (-2.06%) | 1,465,650 |
| 28 Nov 2023 | CNY | 33 | 33.71 | 32.99 | 33 | 33 | -0.72 (-2.14%) | 1,768,720 |
