| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 30.31 | 30.8 | 30.21 | 30.43 | 30.43 | +0.12 (+0.40%) | 871,228 |
| 28 Dec 2023 | CNY | 29.3 | 30.48 | 29.06 | 30.31 | 30.31 | +0.81 (+2.75%) | 1,449,466 |
| 27 Dec 2023 | CNY | 29.33 | 29.5 | 28.8 | 29.5 | 29.5 | +0.33 (+1.13%) | 1,611,137 |
| 26 Dec 2023 | CNY | 29.8 | 29.9 | 29.03 | 29.17 | 29.17 | -0.63 (-2.11%) | 1,127,418 |
| 25 Dec 2023 | CNY | 30 | 30.37 | 29.55 | 29.8 | 29.8 | -0.2 (-0.67%) | 1,134,846 |
| 22 Dec 2023 | CNY | 30.6 | 30.78 | 30 | 30 | 30 | -0.7 (-2.28%) | 1,350,698 |
| 21 Dec 2023 | CNY | 30.38 | 30.87 | 29.9 | 30.7 | 30.7 | +0.02 (+0.07%) | 1,278,488 |
| 20 Dec 2023 | CNY | 30.79 | 31.32 | 30.61 | 30.68 | 30.68 | -0.07 (-0.23%) | 1,141,680 |
| 19 Dec 2023 | CNY | 30.88 | 30.95 | 30.5 | 30.75 | 30.75 | +0.13 (+0.42%) | 683,790 |
| 18 Dec 2023 | CNY | 30.82 | 31.04 | 30.61 | 30.62 | 30.62 | -0.22 (-0.71%) | 577,096 |
| 15 Dec 2023 | CNY | 31.25 | 31.43 | 30.81 | 30.84 | 30.84 | -0.38 (-1.22%) | 1,066,632 |
| 14 Dec 2023 | CNY | 31.89 | 32 | 31.2 | 31.22 | 31.22 | -0.52 (-1.64%) | 1,133,200 |
| 13 Dec 2023 | CNY | 32 | 32.44 | 31.61 | 31.74 | 31.74 | -0.29 (-0.91%) | 1,059,776 |
| 12 Dec 2023 | CNY | 32 | 32.28 | 31.83 | 32.03 | 32.03 | -0.04 (-0.12%) | 948,200 |
| 11 Dec 2023 | CNY | 31.68 | 32.08 | 31.2 | 32.07 | 32.07 | +0.42 (+1.33%) | 1,101,419 |
| 8 Dec 2023 | CNY | 31.92 | 32.19 | 31.55 | 31.65 | 31.65 | -0.24 (-0.75%) | 1,215,249 |
| 7 Dec 2023 | CNY | 32.71 | 32.97 | 31.82 | 31.89 | 31.89 | -0.82 (-2.51%) | 1,731,200 |
| 6 Dec 2023 | CNY | 32.49 | 33.33 | 32.49 | 32.71 | 32.71 | +0.17 (+0.52%) | 1,436,684 |
| 5 Dec 2023 | CNY | 33.48 | 33.48 | 32.53 | 32.54 | 32.54 | -0.73 (-2.19%) | 1,315,731 |
| 4 Dec 2023 | CNY | 33.62 | 33.72 | 33.17 | 33.27 | 33.27 | -0.28 (-0.83%) | 1,414,800 |
| 1 Dec 2023 | CNY | 33.79 | 33.88 | 32.88 | 33.55 | 33.55 | -0.23 (-0.68%) | 1,778,947 |
| 30 Nov 2023 | CNY | 35.24 | 35.62 | 33.41 | 33.78 | 33.78 | -1.45 (-4.12%) | 2,487,377 |
| 29 Nov 2023 | CNY | 35.81 | 36.13 | 34.93 | 35.23 | 35.23 | -0.55 (-1.54%) | 2,026,633 |
| 28 Nov 2023 | CNY | 34.07 | 35.9 | 33.93 | 35.78 | 35.78 | +1.8 (+5.30%) | 3,129,084 |
| 27 Nov 2023 | CNY | 33.81 | 34.3 | 33.66 | 33.98 | 33.98 | +0.26 (+0.77%) | 869,600 |
| 24 Nov 2023 | CNY | 35 | 35.29 | 33.64 | 33.72 | 33.72 | -1.48 (-4.20%) | 1,643,447 |
| 23 Nov 2023 | CNY | 34.1 | 35.36 | 34.01 | 35.2 | 35.2 | +1.1 (+3.23%) | 1,698,164 |
| 22 Nov 2023 | CNY | 34.75 | 34.94 | 34.04 | 34.1 | 34.1 | -0.78 (-2.24%) | 1,283,200 |
| 21 Nov 2023 | CNY | 35.18 | 35.65 | 34.68 | 34.88 | 34.88 | -0.5 (-1.41%) | 1,087,100 |
| 20 Nov 2023 | CNY | 35.43 | 35.61 | 34.9 | 35.38 | 35.38 | +0.06 (+0.17%) | 877,220 |
