| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 29.12 | 29.64 | 28.48 | 29.49 | 29.49 | +0.19 (+0.65%) | 572,802 |
| 20 Dec 2023 | CNY | 29.23 | 29.99 | 29.22 | 29.3 | 29.3 | +0.07 (+0.24%) | 588,654 |
| 19 Dec 2023 | CNY | 29.11 | 29.38 | 28.52 | 29.23 | 29.23 | +0.31 (+1.07%) | 407,582 |
| 18 Dec 2023 | CNY | 29.3 | 29.34 | 28.83 | 28.92 | 28.92 | -0.27 (-0.92%) | 414,000 |
| 15 Dec 2023 | CNY | 29.22 | 29.67 | 29.06 | 29.19 | 29.19 | -0.11 (-0.38%) | 347,710 |
| 14 Dec 2023 | CNY | 29.34 | 29.65 | 29.26 | 29.3 | 29.3 | -0.02 (-0.07%) | 401,280 |
| 13 Dec 2023 | CNY | 29.4 | 29.66 | 29.24 | 29.32 | 29.32 | -0.28 (-0.95%) | 492,075 |
| 12 Dec 2023 | CNY | 29.45 | 29.66 | 29.2 | 29.6 | 29.6 | +0.1 (+0.34%) | 509,000 |
| 11 Dec 2023 | CNY | 29.4 | 29.62 | 28.89 | 29.5 | 29.5 | +0.24 (+0.82%) | 594,137 |
| 8 Dec 2023 | CNY | 29.3 | 29.98 | 29.21 | 29.26 | 29.26 | -0.55 (-1.85%) | 464,073 |
| 7 Dec 2023 | CNY | 30.65 | 30.65 | 29.6 | 29.81 | 29.81 | -0.29 (-0.96%) | 481,841 |
| 6 Dec 2023 | CNY | 30.11 | 30.52 | 29.89 | 30.1 | 30.1 | +0.28 (+0.94%) | 490,316 |
| 5 Dec 2023 | CNY | 30.41 | 30.5 | 29.82 | 29.82 | 29.82 | -0.59 (-1.94%) | 421,229 |
| 4 Dec 2023 | CNY | 30.68 | 30.68 | 30.28 | 30.41 | 30.41 | -0.2 (-0.65%) | 404,885 |
| 1 Dec 2023 | CNY | 30.79 | 30.9 | 30.36 | 30.61 | 30.61 | -0.22 (-0.71%) | 531,700 |
| 30 Nov 2023 | CNY | 31.1 | 31.14 | 30.52 | 30.83 | 30.83 | -0.37 (-1.19%) | 530,200 |
| 29 Nov 2023 | CNY | 31.15 | 31.34 | 31 | 31.2 | 31.2 | +0.04 (+0.13%) | 540,108 |
| 28 Nov 2023 | CNY | 30.64 | 31.39 | 30.52 | 31.16 | 31.16 | +0.42 (+1.37%) | 542,924 |
| 27 Nov 2023 | CNY | 30.38 | 31.04 | 30.38 | 30.74 | 30.74 | +0.19 (+0.62%) | 674,632 |
| 24 Nov 2023 | CNY | 30.81 | 31.15 | 30.32 | 30.55 | 30.55 | -0.41 (-1.32%) | 628,870 |
| 23 Nov 2023 | CNY | 30.8 | 31.06 | 30.73 | 30.96 | 30.96 | +0.06 (+0.19%) | 476,830 |
| 22 Nov 2023 | CNY | 30.91 | 31.22 | 30.8 | 30.9 | 30.9 | -0.17 (-0.55%) | 638,195 |
| 21 Nov 2023 | CNY | 31.4 | 31.65 | 31.02 | 31.07 | 31.07 | -0.41 (-1.30%) | 747,479 |
| 20 Nov 2023 | CNY | 31.2 | 31.5 | 30.89 | 31.48 | 31.48 | +0.19 (+0.61%) | 860,151 |
| 17 Nov 2023 | CNY | 30.56 | 31.34 | 30.56 | 31.29 | 31.29 | +0.51 (+1.66%) | 866,912 |
| 16 Nov 2023 | CNY | 31.22 | 31.28 | 30.78 | 30.78 | 30.78 | -0.43 (-1.38%) | 558,613 |
| 15 Nov 2023 | CNY | 31.29 | 31.73 | 31.11 | 31.21 | 31.21 | +0.15 (+0.48%) | 754,699 |
| 14 Nov 2023 | CNY | 31.21 | 31.44 | 30.88 | 31.06 | 31.06 | -0.14 (-0.45%) | 638,281 |
| 13 Nov 2023 | CNY | 30.99 | 31.26 | 30.87 | 31.2 | 31.2 | +0.4 (+1.30%) | 785,267 |
| 10 Nov 2023 | CNY | 31.14 | 31.14 | 30.67 | 30.8 | 30.8 | -0.22 (-0.71%) | 691,472 |
