| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 30.33 | 30.33 | 29.1 | 29.83 | 29.83 | -0.62 (-2.04%) | 575,900 |
| 17 Jan 2024 | CNY | 31.06 | 31.15 | 30.34 | 30.45 | 30.45 | -0.68 (-2.18%) | 378,800 |
| 16 Jan 2024 | CNY | 31.02 | 31.41 | 30.63 | 31.13 | 31.13 | +0.01 (+0.03%) | 593,000 |
| 15 Jan 2024 | CNY | 31.36 | 31.54 | 30.83 | 31.12 | 31.12 | -0.47 (-1.49%) | 448,300 |
| 12 Jan 2024 | CNY | 31.87 | 32.15 | 31.51 | 31.59 | 31.59 | -0.29 (-0.91%) | 498,800 |
| 11 Jan 2024 | CNY | 31.31 | 31.99 | 31.16 | 31.88 | 31.88 | +0.49 (+1.56%) | 696,202 |
| 10 Jan 2024 | CNY | 31.37 | 31.92 | 31.01 | 31.39 | 31.39 | -0.3 (-0.95%) | 417,300 |
| 9 Jan 2024 | CNY | 31.4 | 32.24 | 31.36 | 31.69 | 31.69 | +0.34 (+1.08%) | 584,400 |
| 8 Jan 2024 | CNY | 32.46 | 32.46 | 31.25 | 31.35 | 31.35 | -0.99 (-3.06%) | 774,300 |
| 5 Jan 2024 | CNY | 31.98 | 32.78 | 31.79 | 32.34 | 32.34 | +0.39 (+1.22%) | 1,014,226 |
| 4 Jan 2024 | CNY | 32.28 | 32.28 | 31.63 | 31.95 | 31.95 | +0.13 (+0.41%) | 403,000 |
| 3 Jan 2024 | CNY | 32.24 | 32.25 | 31.59 | 31.82 | 31.82 | -0.46 (-1.43%) | 619,700 |
| 2 Jan 2024 | CNY | 32.11 | 32.4 | 32.03 | 32.28 | 32.28 | +0.18 (+0.56%) | 490,206 |
| 29 Dec 2023 | CNY | 31.85 | 32.29 | 31.82 | 32.1 | 32.1 | +0.25 (+0.78%) | 489,700 |
| 28 Dec 2023 | CNY | 31.08 | 32.07 | 30.65 | 31.85 | 31.85 | +0.84 (+2.71%) | 754,000 |
| 27 Dec 2023 | CNY | 30.5 | 31.2 | 30.37 | 31.01 | 31.01 | +0.61 (+2.01%) | 503,211 |
| 26 Dec 2023 | CNY | 31.18 | 31.18 | 30.4 | 30.4 | 30.4 | -0.83 (-2.66%) | 541,836 |
| 25 Dec 2023 | CNY | 32.31 | 32.31 | 31 | 31.23 | 31.23 | -0.95 (-2.95%) | 882,402 |
| 22 Dec 2023 | CNY | 32.61 | 32.8 | 31.78 | 32.18 | 32.18 | -0.56 (-1.71%) | 807,423 |
| 21 Dec 2023 | CNY | 32.21 | 32.79 | 31.25 | 32.74 | 32.74 | +0.61 (+1.90%) | 900,532 |
| 20 Dec 2023 | CNY | 32.02 | 32.86 | 31.87 | 32.13 | 32.13 | +0.02 (+0.06%) | 699,436 |
| 19 Dec 2023 | CNY | 31.73 | 32.28 | 31.61 | 32.11 | 32.11 | +0.43 (+1.36%) | 414,100 |
| 18 Dec 2023 | CNY | 32.26 | 32.37 | 31.61 | 31.68 | 31.68 | -0.6 (-1.86%) | 468,350 |
| 15 Dec 2023 | CNY | 32.6 | 32.64 | 32.2 | 32.28 | 32.28 | -0.15 (-0.46%) | 262,250 |
| 14 Dec 2023 | CNY | 32.72 | 32.94 | 32.38 | 32.43 | 32.43 | -0.27 (-0.83%) | 389,300 |
| 13 Dec 2023 | CNY | 32.78 | 33.21 | 32.45 | 32.7 | 32.7 | -0.18 (-0.55%) | 430,977 |
| 12 Dec 2023 | CNY | 32.95 | 32.95 | 32.6 | 32.88 | 32.88 | 0.0 (0.0%) | 325,100 |
| 11 Dec 2023 | CNY | 32.17 | 32.91 | 32.01 | 32.88 | 32.88 | +0.72 (+2.24%) | 731,800 |
| 8 Dec 2023 | CNY | 32.77 | 33.23 | 32.13 | 32.16 | 32.16 | -0.66 (-2.01%) | 744,010 |
| 7 Dec 2023 | CNY | 33.32 | 33.32 | 32.73 | 32.82 | 32.82 | -0.32 (-0.97%) | 477,800 |
