| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 32.75 | 32.97 | 32.26 | 32.68 | 32.68 | -0.06 (-0.18%) | 484,100 |
| 3 Jan 2024 | CNY | 33.4 | 33.4 | 32.41 | 32.74 | 32.74 | -0.32 (-0.97%) | 669,878 |
| 2 Jan 2024 | CNY | 33.19 | 33.28 | 32.8 | 33.06 | 33.06 | -0.13 (-0.39%) | 833,903 |
| 29 Dec 2023 | CNY | 32.99 | 34.33 | 32.68 | 33.19 | 33.19 | +0.27 (+0.82%) | 1,322,651 |
| 28 Dec 2023 | CNY | 31.54 | 33.07 | 30.6 | 32.92 | 32.92 | +1.35 (+4.28%) | 1,726,686 |
| 27 Dec 2023 | CNY | 31.29 | 31.8 | 31.15 | 31.57 | 31.57 | +0.42 (+1.35%) | 459,636 |
| 26 Dec 2023 | CNY | 31.8 | 31.8 | 31.15 | 31.15 | 31.15 | -0.37 (-1.17%) | 542,813 |
| 25 Dec 2023 | CNY | 32.62 | 32.74 | 31.52 | 31.52 | 31.52 | -1.11 (-3.40%) | 724,236 |
| 22 Dec 2023 | CNY | 33.26 | 33.3 | 32.41 | 32.63 | 32.63 | -0.62 (-1.86%) | 732,778 |
| 21 Dec 2023 | CNY | 32.75 | 33.41 | 31.94 | 33.25 | 33.25 | +0.45 (+1.37%) | 858,162 |
| 20 Dec 2023 | CNY | 32.37 | 33.43 | 32.37 | 32.8 | 32.8 | +0.27 (+0.83%) | 590,854 |
| 19 Dec 2023 | CNY | 32.13 | 32.73 | 32.11 | 32.53 | 32.53 | +0.22 (+0.68%) | 412,934 |
| 18 Dec 2023 | CNY | 32.67 | 32.67 | 32.16 | 32.31 | 32.31 | -0.36 (-1.10%) | 389,549 |
| 15 Dec 2023 | CNY | 32.78 | 32.98 | 32.49 | 32.67 | 32.67 | -0.02 (-0.06%) | 357,908 |
| 14 Dec 2023 | CNY | 33.2 | 33.21 | 32.66 | 32.69 | 32.69 | -0.19 (-0.58%) | 387,291 |
| 13 Dec 2023 | CNY | 33.14 | 33.36 | 32.61 | 32.88 | 32.88 | -0.27 (-0.81%) | 423,500 |
| 12 Dec 2023 | CNY | 33.4 | 33.43 | 32.94 | 33.15 | 33.15 | -0.09 (-0.27%) | 368,060 |
| 11 Dec 2023 | CNY | 32.96 | 33.26 | 32.16 | 33.24 | 33.24 | +0.53 (+1.62%) | 539,431 |
| 8 Dec 2023 | CNY | 33.52 | 33.66 | 32.61 | 32.71 | 32.71 | -0.67 (-2.01%) | 693,406 |
| 7 Dec 2023 | CNY | 33.79 | 33.79 | 33.1 | 33.38 | 33.38 | -0.36 (-1.07%) | 498,650 |
| 6 Dec 2023 | CNY | 33.65 | 34.22 | 33.5 | 33.74 | 33.74 | +0.05 (+0.15%) | 568,436 |
| 5 Dec 2023 | CNY | 34.67 | 34.67 | 33.69 | 33.69 | 33.69 | -0.67 (-1.95%) | 731,700 |
| 4 Dec 2023 | CNY | 34.31 | 34.7 | 33.85 | 34.36 | 34.36 | +0.11 (+0.32%) | 699,687 |
| 1 Dec 2023 | CNY | 34.16 | 34.38 | 33.76 | 34.25 | 34.25 | -0.01 (-0.03%) | 539,344 |
| 30 Nov 2023 | CNY | 34.69 | 35.07 | 33.96 | 34.26 | 34.26 | -0.47 (-1.35%) | 602,400 |
| 29 Nov 2023 | CNY | 34.92 | 35.38 | 34.7 | 34.73 | 34.73 | -0.43 (-1.22%) | 611,698 |
| 28 Nov 2023 | CNY | 34.47 | 35.38 | 34.47 | 35.16 | 35.16 | +0.66 (+1.91%) | 747,816 |
| 27 Nov 2023 | CNY | 34.35 | 35 | 34.2 | 34.5 | 34.5 | +0.2 (+0.58%) | 668,949 |
| 24 Nov 2023 | CNY | 35.14 | 35.14 | 34.18 | 34.3 | 34.3 | -0.78 (-2.22%) | 729,335 |
| 23 Nov 2023 | CNY | 34.8 | 35.14 | 34.56 | 35.08 | 35.08 | +0.42 (+1.21%) | 572,669 |
