| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 30.68 | 31.36 | 30.57 | 31.13 | 31.13 | +0.48 (+1.57%) | 1,226,212 |
| 28 Dec 2023 | CNY | 30.25 | 30.8 | 29.7 | 30.65 | 30.65 | +0.36 (+1.19%) | 1,125,060 |
| 27 Dec 2023 | CNY | 30.7 | 30.7 | 29.87 | 30.29 | 30.29 | -0.46 (-1.50%) | 952,140 |
| 26 Dec 2023 | CNY | 30.92 | 31.37 | 30.31 | 30.75 | 30.75 | 0.0 (0.0%) | 1,302,963 |
| 25 Dec 2023 | CNY | 30.57 | 30.78 | 30.23 | 30.75 | 30.75 | +0.1 (+0.33%) | 652,980 |
| 22 Dec 2023 | CNY | 31.09 | 31.09 | 30.43 | 30.65 | 30.65 | -0.35 (-1.13%) | 1,082,775 |
| 21 Dec 2023 | CNY | 31.5 | 31.59 | 30.38 | 31 | 31 | -0.48 (-1.52%) | 1,398,700 |
| 20 Dec 2023 | CNY | 31.32 | 32.58 | 31.31 | 31.48 | 31.48 | +0.19 (+0.61%) | 1,394,460 |
| 19 Dec 2023 | CNY | 31.08 | 31.58 | 30.96 | 31.29 | 31.29 | +0.2 (+0.64%) | 1,013,660 |
| 18 Dec 2023 | CNY | 30.87 | 31.25 | 30.78 | 31.09 | 31.09 | +0.19 (+0.61%) | 1,111,667 |
| 15 Dec 2023 | CNY | 31.5 | 31.98 | 30.5 | 30.9 | 30.9 | -0.96 (-3.01%) | 2,200,083 |
| 14 Dec 2023 | CNY | 33.03 | 34.34 | 31.36 | 31.86 | 31.86 | -0.79 (-2.42%) | 4,537,980 |
| 13 Dec 2023 | CNY | 31.67 | 33.29 | 31.59 | 32.65 | 32.65 | +1.06 (+3.36%) | 2,583,252 |
| 12 Dec 2023 | CNY | 31.58 | 31.72 | 31.08 | 31.59 | 31.59 | +0.09 (+0.29%) | 790,960 |
| 11 Dec 2023 | CNY | 31.22 | 31.6 | 30.92 | 31.5 | 31.5 | +0.1 (+0.32%) | 1,028,460 |
| 8 Dec 2023 | CNY | 31.21 | 32 | 31 | 31.4 | 31.4 | +0.12 (+0.38%) | 1,828,460 |
| 7 Dec 2023 | CNY | 31.53 | 32.44 | 30.76 | 31.28 | 31.28 | -0.75 (-2.34%) | 3,241,622 |
| 6 Dec 2023 | CNY | 33.63 | 34.65 | 31.93 | 32.03 | 32.03 | -1.67 (-4.96%) | 5,468,676 |
| 5 Dec 2023 | CNY | 33.05 | 34.1 | 32.81 | 33.7 | 33.7 | +0.9 (+2.74%) | 5,095,220 |
| 4 Dec 2023 | CNY | 32.28 | 33.01 | 32.1 | 32.8 | 32.8 | +0.65 (+2.02%) | 1,628,859 |
| 1 Dec 2023 | CNY | 32.78 | 33.13 | 32.01 | 32.15 | 32.15 | -0.46 (-1.41%) | 1,534,045 |
| 30 Nov 2023 | CNY | 32.79 | 32.98 | 31.54 | 32.61 | 32.61 | -0.25 (-0.76%) | 2,553,355 |
| 29 Nov 2023 | CNY | 32.75 | 33.23 | 32.48 | 32.86 | 32.86 | +0.26 (+0.80%) | 2,069,102 |
| 28 Nov 2023 | CNY | 32.37 | 32.74 | 31.86 | 32.6 | 32.6 | +0.2 (+0.62%) | 2,592,731 |
| 27 Nov 2023 | CNY | 32.32 | 33.28 | 32.25 | 32.4 | 32.4 | +0.09 (+0.28%) | 3,061,575 |
| 24 Nov 2023 | CNY | 33.6 | 33.78 | 32.17 | 32.31 | 32.31 | -1.02 (-3.06%) | 3,129,488 |
| 23 Nov 2023 | CNY | 32.37 | 33.98 | 31.94 | 33.33 | 33.33 | +1.33 (+4.16%) | 5,541,365 |
| 22 Nov 2023 | CNY | 32.54 | 32.71 | 31.9 | 32 | 32 | -0.5 (-1.54%) | 2,066,157 |
| 21 Nov 2023 | CNY | 33.67 | 33.88 | 32.07 | 32.5 | 32.5 | -0.88 (-2.64%) | 3,539,814 |
| 20 Nov 2023 | CNY | 33.94 | 34.39 | 32.52 | 33.38 | 33.38 | +0.05 (+0.15%) | 5,419,954 |
