| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 32.9 | 33 | 32.1 | 32.4 | 32.4 | -0.55 (-1.67%) | 1,077,992 |
| 2 Jan 2024 | CNY | 33.5 | 33.6 | 32.89 | 32.95 | 32.95 | -0.42 (-1.26%) | 1,121,360 |
| 29 Dec 2023 | CNY | 32.6 | 33.43 | 32.46 | 33.37 | 33.37 | +0.85 (+2.61%) | 1,399,262 |
| 28 Dec 2023 | CNY | 32.19 | 32.8 | 31.7 | 32.52 | 32.52 | +0.54 (+1.69%) | 1,192,700 |
| 27 Dec 2023 | CNY | 31.25 | 32.1 | 31.17 | 31.98 | 31.98 | +0.64 (+2.04%) | 1,117,474 |
| 26 Dec 2023 | CNY | 32.24 | 32.24 | 31.11 | 31.34 | 31.34 | -0.91 (-2.82%) | 1,219,860 |
| 25 Dec 2023 | CNY | 32.7 | 32.74 | 32 | 32.25 | 32.25 | -0.25 (-0.77%) | 939,420 |
| 22 Dec 2023 | CNY | 33.29 | 33.52 | 32.26 | 32.5 | 32.5 | -0.79 (-2.37%) | 1,374,298 |
| 21 Dec 2023 | CNY | 33.23 | 33.42 | 32.22 | 33.29 | 33.29 | -0.12 (-0.36%) | 1,331,079 |
| 20 Dec 2023 | CNY | 33.8 | 34.15 | 33.3 | 33.41 | 33.41 | -0.07 (-0.21%) | 1,238,461 |
| 19 Dec 2023 | CNY | 32.98 | 33.65 | 32.8 | 33.48 | 33.48 | +0.52 (+1.58%) | 1,072,346 |
| 18 Dec 2023 | CNY | 33.86 | 33.97 | 32.83 | 32.96 | 32.96 | -0.86 (-2.54%) | 1,682,781 |
| 15 Dec 2023 | CNY | 33.98 | 34.35 | 33.67 | 33.82 | 33.82 | 0.0 (0.0%) | 1,684,222 |
| 14 Dec 2023 | CNY | 34.95 | 35.14 | 33.8 | 33.82 | 33.82 | -1.02 (-2.93%) | 2,513,902 |
| 13 Dec 2023 | CNY | 35.4 | 36 | 34.78 | 34.84 | 34.84 | -0.45 (-1.28%) | 2,467,757 |
| 12 Dec 2023 | CNY | 36 | 36.34 | 34.85 | 35.29 | 35.29 | -0.41 (-1.15%) | 3,039,084 |
| 11 Dec 2023 | CNY | 35.11 | 35.93 | 34.88 | 35.7 | 35.7 | -0.36 (-1.00%) | 4,487,283 |
| 8 Dec 2023 | CNY | 37.19 | 39.55 | 35.7 | 36.06 | 36.06 | +1.36 (+3.92%) | 6,557,617 |
| 7 Dec 2023 | CNY | 34.22 | 36.17 | 34.22 | 34.7 | 34.7 | +0.57 (+1.67%) | 2,519,573 |
| 6 Dec 2023 | CNY | 34.3 | 34.67 | 33.87 | 34.13 | 34.13 | -0.17 (-0.50%) | 1,655,622 |
| 5 Dec 2023 | CNY | 36.06 | 36.38 | 34.3 | 34.3 | 34.3 | -1.56 (-4.35%) | 2,077,102 |
| 4 Dec 2023 | CNY | 36.35 | 37.35 | 35.81 | 35.86 | 35.86 | -0.49 (-1.35%) | 1,939,099 |
| 1 Dec 2023 | CNY | 35.6 | 36.53 | 35.2 | 36.35 | 36.35 | +0.77 (+2.16%) | 2,096,990 |
| 30 Nov 2023 | CNY | 36.13 | 36.13 | 35.16 | 35.58 | 35.58 | -0.55 (-1.52%) | 1,675,073 |
| 29 Nov 2023 | CNY | 36.51 | 36.8 | 36.12 | 36.13 | 36.13 | -0.47 (-1.28%) | 1,726,651 |
| 28 Nov 2023 | CNY | 36.85 | 37.36 | 36.12 | 36.6 | 36.6 | -0.26 (-0.71%) | 3,051,761 |
| 27 Nov 2023 | CNY | 35.49 | 37.37 | 35.21 | 36.86 | 36.86 | +1.36 (+3.83%) | 3,783,317 |
| 24 Nov 2023 | CNY | 36.66 | 36.81 | 35.41 | 35.5 | 35.5 | -1.29 (-3.51%) | 2,748,567 |
| 23 Nov 2023 | CNY | 36.8 | 37.14 | 36.27 | 36.79 | 36.79 | -0.32 (-0.86%) | 2,620,977 |
| 22 Nov 2023 | CNY | 36.69 | 38.33 | 36.26 | 37.11 | 37.11 | +0.42 (+1.14%) | 5,122,665 |
