| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 32.61 | 33.41 | 32.61 | 33.25 | 33.25 | +0.58 (+1.78%) | 601,418 |
| 28 Dec 2023 | CNY | 32.09 | 32.93 | 31.74 | 32.67 | 32.67 | +0.46 (+1.43%) | 715,500 |
| 27 Dec 2023 | CNY | 31.94 | 32.45 | 31.81 | 32.21 | 32.21 | +0.21 (+0.66%) | 694,500 |
| 26 Dec 2023 | CNY | 33.04 | 33.04 | 32 | 32 | 32 | -1.28 (-3.85%) | 765,900 |
| 25 Dec 2023 | CNY | 33.07 | 33.37 | 32.6 | 33.28 | 33.28 | +0.28 (+0.85%) | 783,400 |
| 22 Dec 2023 | CNY | 33.39 | 33.6 | 32.52 | 33 | 33 | -0.39 (-1.17%) | 919,000 |
| 21 Dec 2023 | CNY | 32.86 | 33.46 | 32.23 | 33.39 | 33.39 | +0.58 (+1.77%) | 981,600 |
| 20 Dec 2023 | CNY | 33.23 | 34 | 32.8 | 32.81 | 32.81 | -0.48 (-1.44%) | 911,897 |
| 19 Dec 2023 | CNY | 32.4 | 33.47 | 31.63 | 33.29 | 33.29 | -0.36 (-1.07%) | 1,221,500 |
| 18 Dec 2023 | CNY | 34.18 | 34.5 | 33.55 | 33.65 | 33.65 | -0.79 (-2.29%) | 855,300 |
| 15 Dec 2023 | CNY | 34.78 | 34.79 | 33.98 | 34.44 | 34.44 | -0.09 (-0.26%) | 1,022,844 |
| 14 Dec 2023 | CNY | 34.85 | 35.01 | 34.48 | 34.53 | 34.53 | -0.14 (-0.40%) | 774,775 |
| 13 Dec 2023 | CNY | 34.45 | 35.21 | 33.93 | 34.67 | 34.67 | +0.22 (+0.64%) | 1,269,902 |
| 12 Dec 2023 | CNY | 34.75 | 34.77 | 34.16 | 34.45 | 34.45 | -0.3 (-0.86%) | 948,038 |
| 11 Dec 2023 | CNY | 33 | 34.79 | 32.93 | 34.75 | 34.75 | +1.43 (+4.29%) | 2,031,400 |
| 8 Dec 2023 | CNY | 33.84 | 34.44 | 33.28 | 33.32 | 33.32 | -0.52 (-1.54%) | 1,206,672 |
| 7 Dec 2023 | CNY | 34.41 | 34.68 | 33.77 | 33.84 | 33.84 | -0.69 (-2.00%) | 1,333,704 |
| 6 Dec 2023 | CNY | 34.52 | 35.58 | 34.48 | 34.53 | 34.53 | -0.16 (-0.46%) | 1,216,100 |
| 5 Dec 2023 | CNY | 35.25 | 35.37 | 34.56 | 34.69 | 34.69 | -0.8 (-2.25%) | 1,295,771 |
| 4 Dec 2023 | CNY | 35.56 | 35.9 | 35.05 | 35.49 | 35.49 | +0.05 (+0.14%) | 1,606,600 |
| 1 Dec 2023 | CNY | 35.79 | 35.98 | 34.9 | 35.44 | 35.44 | -0.35 (-0.98%) | 1,740,100 |
| 30 Nov 2023 | CNY | 37.1 | 37.38 | 35.3 | 35.79 | 35.79 | -1.13 (-3.06%) | 2,110,936 |
| 29 Nov 2023 | CNY | 37.55 | 37.68 | 36.67 | 36.92 | 36.92 | -0.43 (-1.15%) | 2,159,284 |
| 28 Nov 2023 | CNY | 36.25 | 37.75 | 36.14 | 37.35 | 37.35 | +1.12 (+3.09%) | 2,884,800 |
| 27 Nov 2023 | CNY | 35.8 | 36.54 | 35.6 | 36.23 | 36.23 | +0.48 (+1.34%) | 1,610,256 |
| 24 Nov 2023 | CNY | 36.99 | 37.15 | 35.53 | 35.75 | 35.75 | -1.23 (-3.33%) | 1,803,200 |
| 23 Nov 2023 | CNY | 36 | 37.34 | 36 | 36.98 | 36.98 | +0.8 (+2.21%) | 2,313,372 |
| 22 Nov 2023 | CNY | 36.83 | 37.08 | 36.1 | 36.18 | 36.18 | -0.84 (-2.27%) | 2,028,600 |
| 21 Nov 2023 | CNY | 37.5 | 37.86 | 36.85 | 37.02 | 37.02 | -0.69 (-1.83%) | 2,717,700 |
| 20 Nov 2023 | CNY | 37.75 | 37.99 | 37.33 | 37.71 | 37.71 | +0.02 (+0.05%) | 2,888,657 |
