| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 29.47 | 29.97 | 29.29 | 29.64 | 29.64 | +0.17 (+0.58%) | 412,900 |
| 8 Jan 2024 | CNY | 29.74 | 30.01 | 29.38 | 29.47 | 29.47 | -0.34 (-1.14%) | 524,200 |
| 5 Jan 2024 | CNY | 30.59 | 30.81 | 29.6 | 29.81 | 29.81 | -0.75 (-2.45%) | 523,550 |
| 4 Jan 2024 | CNY | 30.66 | 30.84 | 30.35 | 30.56 | 30.56 | -0.11 (-0.36%) | 360,890 |
| 3 Jan 2024 | CNY | 31.18 | 31.18 | 30.51 | 30.67 | 30.67 | -0.51 (-1.64%) | 464,050 |
| 2 Jan 2024 | CNY | 30.6 | 31.29 | 30.24 | 31.18 | 31.18 | +0.71 (+2.33%) | 848,840 |
| 29 Dec 2023 | CNY | 29.96 | 31.88 | 29.94 | 30.47 | 30.47 | +0.69 (+2.32%) | 884,860 |
| 28 Dec 2023 | CNY | 28.88 | 29.97 | 28.52 | 29.78 | 29.78 | +1 (+3.47%) | 531,360 |
| 27 Dec 2023 | CNY | 28.86 | 29.25 | 28.6 | 28.78 | 28.78 | +0.09 (+0.31%) | 331,460 |
| 26 Dec 2023 | CNY | 29.1 | 29.1 | 28.58 | 28.69 | 28.69 | -0.22 (-0.76%) | 237,820 |
| 25 Dec 2023 | CNY | 29.31 | 29.6 | 28.7 | 28.91 | 28.91 | -0.52 (-1.77%) | 324,890 |
| 22 Dec 2023 | CNY | 30.27 | 30.27 | 29.31 | 29.43 | 29.43 | -0.41 (-1.37%) | 383,900 |
| 21 Dec 2023 | CNY | 29.4 | 29.95 | 28.92 | 29.84 | 29.84 | +0.49 (+1.67%) | 497,410 |
| 20 Dec 2023 | CNY | 29.65 | 29.98 | 29.24 | 29.35 | 29.35 | -0.02 (-0.07%) | 475,320 |
| 19 Dec 2023 | CNY | 29.07 | 29.65 | 29.07 | 29.37 | 29.37 | -0.1 (-0.34%) | 340,160 |
| 18 Dec 2023 | CNY | 29.52 | 29.9 | 29.43 | 29.47 | 29.47 | -0.21 (-0.71%) | 334,000 |
| 15 Dec 2023 | CNY | 29.74 | 29.95 | 29.52 | 29.68 | 29.68 | -0.09 (-0.30%) | 245,600 |
| 14 Dec 2023 | CNY | 29.82 | 30.12 | 29.66 | 29.77 | 29.77 | +0.07 (+0.24%) | 237,300 |
| 13 Dec 2023 | CNY | 29.9 | 30.09 | 29.54 | 29.7 | 29.7 | -0.2 (-0.67%) | 298,570 |
| 12 Dec 2023 | CNY | 29.99 | 30 | 29.34 | 29.9 | 29.9 | +0.06 (+0.20%) | 363,620 |
| 11 Dec 2023 | CNY | 30.06 | 30.38 | 29.53 | 29.84 | 29.84 | -0.1 (-0.33%) | 624,770 |
| 8 Dec 2023 | CNY | 30.87 | 31.36 | 29.94 | 29.94 | 29.94 | -0.92 (-2.98%) | 531,260 |
| 7 Dec 2023 | CNY | 31.08 | 31.08 | 30.7 | 30.86 | 30.86 | -0.32 (-1.03%) | 305,850 |
| 6 Dec 2023 | CNY | 30.42 | 31.35 | 30.42 | 31.18 | 31.18 | +0.76 (+2.50%) | 632,640 |
| 5 Dec 2023 | CNY | 31.03 | 31.11 | 30.42 | 30.42 | 30.42 | -0.5 (-1.62%) | 405,960 |
| 4 Dec 2023 | CNY | 32.29 | 32.33 | 30.86 | 30.92 | 30.92 | -0.59 (-1.87%) | 1,070,600 |
| 1 Dec 2023 | CNY | 31.52 | 31.72 | 31.22 | 31.51 | 31.51 | +0.02 (+0.06%) | 362,200 |
| 30 Nov 2023 | CNY | 31.83 | 31.84 | 31 | 31.49 | 31.49 | -0.22 (-0.69%) | 562,780 |
| 29 Nov 2023 | CNY | 31.96 | 32.24 | 31.67 | 31.71 | 31.71 | -0.29 (-0.91%) | 406,810 |
| 28 Nov 2023 | CNY | 31.7 | 32.18 | 31.55 | 32 | 32 | +0.22 (+0.69%) | 465,700 |
