| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 30.23 | 30.23 | 29.65 | 29.67 | 29.67 | -0.3 (-1.00%) | 878,599 |
| 29 Dec 2023 | CNY | 29.51 | 30.12 | 29.27 | 29.97 | 29.97 | +0.47 (+1.59%) | 1,278,700 |
| 28 Dec 2023 | CNY | 28.21 | 29.65 | 28.14 | 29.5 | 29.5 | +1.25 (+4.42%) | 1,731,900 |
| 27 Dec 2023 | CNY | 27.99 | 28.41 | 27.61 | 28.25 | 28.25 | +0.36 (+1.29%) | 691,300 |
| 26 Dec 2023 | CNY | 28.8 | 28.86 | 27.83 | 27.89 | 27.89 | -1.01 (-3.49%) | 1,172,784 |
| 25 Dec 2023 | CNY | 28.93 | 29.12 | 28.45 | 28.9 | 28.9 | 0.0 (0.0%) | 938,184 |
| 22 Dec 2023 | CNY | 29.72 | 29.96 | 28.8 | 28.9 | 28.9 | -0.54 (-1.83%) | 1,451,784 |
| 21 Dec 2023 | CNY | 29.48 | 29.77 | 28.41 | 29.44 | 29.44 | +0.1 (+0.34%) | 1,673,600 |
| 20 Dec 2023 | CNY | 28.77 | 30.28 | 28.75 | 29.34 | 29.34 | +0.64 (+2.23%) | 2,296,790 |
| 19 Dec 2023 | CNY | 28.14 | 28.79 | 28.14 | 28.7 | 28.7 | +0.28 (+0.99%) | 658,900 |
| 18 Dec 2023 | CNY | 29.01 | 29.25 | 28.32 | 28.42 | 28.42 | -0.71 (-2.44%) | 859,400 |
| 15 Dec 2023 | CNY | 29.61 | 29.79 | 29 | 29.13 | 29.13 | -0.4 (-1.35%) | 1,060,300 |
| 14 Dec 2023 | CNY | 29.89 | 30.38 | 29.47 | 29.53 | 29.53 | -0.34 (-1.14%) | 1,217,120 |
| 13 Dec 2023 | CNY | 29.43 | 30.5 | 28.97 | 29.87 | 29.87 | +0.53 (+1.81%) | 2,392,820 |
| 12 Dec 2023 | CNY | 29.1 | 29.45 | 28.94 | 29.34 | 29.34 | +0.14 (+0.48%) | 1,124,149 |
| 11 Dec 2023 | CNY | 28.58 | 29.75 | 28.13 | 29.2 | 29.2 | +0.83 (+2.93%) | 2,198,700 |
| 8 Dec 2023 | CNY | 28.56 | 28.95 | 28.35 | 28.37 | 28.37 | -0.19 (-0.67%) | 811,999 |
| 7 Dec 2023 | CNY | 28.99 | 29.08 | 28.47 | 28.56 | 28.56 | -0.23 (-0.80%) | 885,400 |
| 6 Dec 2023 | CNY | 28.6 | 29.17 | 28.55 | 28.79 | 28.79 | +0.23 (+0.81%) | 956,281 |
| 5 Dec 2023 | CNY | 29.72 | 29.77 | 28.55 | 28.56 | 28.56 | -1.14 (-3.84%) | 1,624,100 |
| 4 Dec 2023 | CNY | 30.18 | 30.3 | 29.6 | 29.7 | 29.7 | -0.53 (-1.75%) | 1,300,840 |
| 1 Dec 2023 | CNY | 30.88 | 30.88 | 29.8 | 30.23 | 30.23 | -0.65 (-2.10%) | 1,756,318 |
| 30 Nov 2023 | CNY | 30.74 | 31.49 | 30.3 | 30.88 | 30.88 | +0.15 (+0.49%) | 2,267,573 |
| 29 Nov 2023 | CNY | 30.85 | 31.38 | 30.66 | 30.73 | 30.73 | -0.27 (-0.87%) | 1,913,118 |
| 28 Nov 2023 | CNY | 30.48 | 31.5 | 30.3 | 31 | 31 | +0.2 (+0.65%) | 4,083,442 |
| 27 Nov 2023 | CNY | 29.39 | 31.13 | 29.1 | 30.8 | 30.8 | +1.44 (+4.90%) | 3,931,705 |
| 24 Nov 2023 | CNY | 30.1 | 30.23 | 29.16 | 29.36 | 29.36 | -0.84 (-2.78%) | 822,097 |
| 23 Nov 2023 | CNY | 29.97 | 30.3 | 29.66 | 30.2 | 30.2 | +0.46 (+1.55%) | 928,900 |
| 22 Nov 2023 | CNY | 30.23 | 30.45 | 29.73 | 29.74 | 29.74 | -0.49 (-1.62%) | 881,000 |
| 21 Nov 2023 | CNY | 30.97 | 31.07 | 30.07 | 30.23 | 30.23 | -0.81 (-2.61%) | 1,050,700 |
