| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 32.48 | 32.69 | 30.6 | 30.89 | 30.89 | -1.86 (-5.68%) | 2,419,819 |
| 25 Dec 2023 | CNY | 32.12 | 33.01 | 31.46 | 32.75 | 32.75 | +0.45 (+1.39%) | 2,158,140 |
| 22 Dec 2023 | CNY | 34.12 | 34.12 | 32.11 | 32.3 | 32.3 | -2.17 (-6.30%) | 3,827,246 |
| 21 Dec 2023 | CNY | 34.3 | 34.87 | 33.52 | 34.47 | 34.47 | -0.42 (-1.20%) | 3,886,174 |
| 20 Dec 2023 | CNY | 34.36 | 35.87 | 34.35 | 34.89 | 34.89 | +0.54 (+1.57%) | 5,889,056 |
| 19 Dec 2023 | CNY | 33.67 | 36.35 | 33.38 | 34.35 | 34.35 | +0.52 (+1.54%) | 4,347,259 |
| 18 Dec 2023 | CNY | 34.99 | 35.79 | 33.43 | 33.83 | 33.83 | -0.83 (-2.39%) | 5,129,983 |
| 15 Dec 2023 | CNY | 32.4 | 34.8 | 31.75 | 34.66 | 34.66 | +1.92 (+5.86%) | 4,847,733 |
| 14 Dec 2023 | CNY | 33.37 | 33.68 | 32.51 | 32.74 | 32.74 | -0.46 (-1.39%) | 3,352,203 |
| 13 Dec 2023 | CNY | 34.63 | 35.55 | 32.72 | 33.2 | 33.2 | -0.4 (-1.19%) | 4,877,006 |
| 12 Dec 2023 | CNY | 32.53 | 34.25 | 32.32 | 33.6 | 33.6 | +1 (+3.07%) | 3,995,453 |
| 11 Dec 2023 | CNY | 31.82 | 32.92 | 30.95 | 32.6 | 32.6 | +0.5 (+1.56%) | 2,939,567 |
| 8 Dec 2023 | CNY | 32.56 | 32.89 | 31.93 | 32.1 | 32.1 | +0.05 (+0.16%) | 1,817,986 |
| 7 Dec 2023 | CNY | 31.27 | 32.46 | 31.19 | 32.05 | 32.05 | +0.9 (+2.89%) | 1,474,259 |
| 6 Dec 2023 | CNY | 30.81 | 31.59 | 30.81 | 31.15 | 31.15 | +0.1 (+0.32%) | 775,092 |
| 5 Dec 2023 | CNY | 32.32 | 32.6 | 30.9 | 31.05 | 31.05 | -1.34 (-4.14%) | 1,248,727 |
| 4 Dec 2023 | CNY | 31.9 | 32.72 | 31.89 | 32.39 | 32.39 | +0.54 (+1.70%) | 1,176,648 |
| 1 Dec 2023 | CNY | 31.45 | 31.98 | 31.17 | 31.85 | 31.85 | +0.64 (+2.05%) | 909,250 |
| 30 Nov 2023 | CNY | 31.7 | 31.76 | 31.01 | 31.21 | 31.21 | -0.52 (-1.64%) | 678,325 |
| 29 Nov 2023 | CNY | 31.92 | 32.05 | 31.5 | 31.73 | 31.73 | -0.19 (-0.60%) | 703,183 |
| 28 Nov 2023 | CNY | 31.69 | 32.56 | 31.34 | 31.92 | 31.92 | +0.1 (+0.31%) | 955,947 |
| 27 Nov 2023 | CNY | 31.57 | 32.16 | 31.36 | 31.82 | 31.82 | +0.51 (+1.63%) | 953,344 |
| 24 Nov 2023 | CNY | 32.22 | 32.44 | 31.31 | 31.31 | 31.31 | -0.91 (-2.82%) | 769,200 |
| 23 Nov 2023 | CNY | 32.13 | 32.45 | 31.66 | 32.22 | 32.22 | +0.42 (+1.32%) | 610,796 |
| 22 Nov 2023 | CNY | 32.52 | 32.65 | 31.8 | 31.8 | 31.8 | -0.56 (-1.73%) | 681,175 |
| 21 Nov 2023 | CNY | 32.71 | 32.91 | 32.24 | 32.36 | 32.36 | -0.35 (-1.07%) | 666,100 |
| 20 Nov 2023 | CNY | 32.55 | 32.88 | 32.15 | 32.71 | 32.71 | +0.17 (+0.52%) | 720,600 |
| 17 Nov 2023 | CNY | 32.34 | 32.59 | 31.88 | 32.54 | 32.54 | +0.34 (+1.06%) | 725,650 |
| 16 Nov 2023 | CNY | 32.51 | 32.6 | 32.06 | 32.2 | 32.2 | -0.3 (-0.92%) | 606,648 |
| 15 Nov 2023 | CNY | 32.4 | 32.67 | 32.24 | 32.5 | 32.5 | +0.15 (+0.46%) | 625,500 |
