| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 31.34 | 31.78 | 30.01 | 31.3 | 31.3 | -0.35 (-1.11%) | 888,823 |
| 20 Dec 2023 | CNY | 30.9 | 32.12 | 30.9 | 31.65 | 31.65 | +0.57 (+1.83%) | 653,284 |
| 19 Dec 2023 | CNY | 30.64 | 31.42 | 30.5 | 31.08 | 31.08 | +0.44 (+1.44%) | 477,671 |
| 18 Dec 2023 | CNY | 30.87 | 31.07 | 30.53 | 30.64 | 30.64 | -0.39 (-1.26%) | 351,900 |
| 15 Dec 2023 | CNY | 30.87 | 31.11 | 30.77 | 31.03 | 31.03 | +0.15 (+0.49%) | 348,111 |
| 14 Dec 2023 | CNY | 31.09 | 31.47 | 30.77 | 30.88 | 30.88 | -0.02 (-0.06%) | 419,900 |
| 13 Dec 2023 | CNY | 31.2 | 31.48 | 30.7 | 30.9 | 30.9 | -0.22 (-0.71%) | 456,384 |
| 12 Dec 2023 | CNY | 31.03 | 31.27 | 30.53 | 31.12 | 31.12 | +0.12 (+0.39%) | 523,801 |
| 11 Dec 2023 | CNY | 30.96 | 31.46 | 30.57 | 31 | 31 | +0.1 (+0.32%) | 666,315 |
| 8 Dec 2023 | CNY | 31.87 | 32.09 | 30.85 | 30.9 | 30.9 | -1 (-3.13%) | 832,333 |
| 7 Dec 2023 | CNY | 32.32 | 32.78 | 31.8 | 31.9 | 31.9 | -0.8 (-2.45%) | 863,540 |
| 6 Dec 2023 | CNY | 31.86 | 33.18 | 31.83 | 32.7 | 32.7 | +0.86 (+2.70%) | 1,158,100 |
| 5 Dec 2023 | CNY | 32.37 | 32.39 | 31.8 | 31.84 | 31.84 | -0.18 (-0.56%) | 844,900 |
| 4 Dec 2023 | CNY | 31.98 | 32.17 | 31.52 | 32.02 | 32.02 | +0.13 (+0.41%) | 465,833 |
| 1 Dec 2023 | CNY | 32.11 | 32.56 | 31.65 | 31.89 | 31.89 | -0.22 (-0.69%) | 600,195 |
| 30 Nov 2023 | CNY | 32.43 | 32.59 | 31.85 | 32.11 | 32.11 | -0.32 (-0.99%) | 344,200 |
| 29 Nov 2023 | CNY | 32.49 | 32.76 | 32.33 | 32.43 | 32.43 | -0.06 (-0.18%) | 393,000 |
| 28 Nov 2023 | CNY | 32.08 | 32.68 | 32 | 32.49 | 32.49 | +0.41 (+1.28%) | 614,385 |
| 27 Nov 2023 | CNY | 31.84 | 32.38 | 31.74 | 32.08 | 32.08 | +0.34 (+1.07%) | 543,300 |
| 24 Nov 2023 | CNY | 32.32 | 32.46 | 31.64 | 31.74 | 31.74 | -0.59 (-1.82%) | 463,000 |
| 23 Nov 2023 | CNY | 31.98 | 32.54 | 31.98 | 32.33 | 32.33 | +0.07 (+0.22%) | 624,500 |
| 22 Nov 2023 | CNY | 32.31 | 32.8 | 31.92 | 32.26 | 32.26 | -0.03 (-0.09%) | 730,907 |
| 21 Nov 2023 | CNY | 32.74 | 32.95 | 32.2 | 32.29 | 32.29 | -0.45 (-1.37%) | 540,112 |
| 20 Nov 2023 | CNY | 32.86 | 32.87 | 32.01 | 32.74 | 32.74 | +0.29 (+0.89%) | 831,012 |
| 17 Nov 2023 | CNY | 31.92 | 32.48 | 31.61 | 32.45 | 32.45 | +0.54 (+1.69%) | 790,211 |
| 16 Nov 2023 | CNY | 32.14 | 32.32 | 31.79 | 31.91 | 31.91 | -0.22 (-0.68%) | 589,245 |
| 15 Nov 2023 | CNY | 32.36 | 32.36 | 31.81 | 32.13 | 32.13 | +0.12 (+0.37%) | 604,484 |
| 14 Nov 2023 | CNY | 32.57 | 32.57 | 31.56 | 32.01 | 32.01 | -0.25 (-0.77%) | 801,745 |
| 13 Nov 2023 | CNY | 31.96 | 32.29 | 31.69 | 32.26 | 32.26 | +0.33 (+1.03%) | 981,083 |
| 10 Nov 2023 | CNY | 31 | 32.16 | 30.3 | 31.93 | 31.93 | +0.17 (+0.54%) | 1,584,375 |
