| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 33.23 | 35.98 | 33.23 | 35.5 | 35.5 | +1.9 (+5.65%) | 7,015,095 |
| 27 Dec 2023 | CNY | 32.38 | 34.71 | 31.72 | 33.6 | 33.6 | +1.25 (+3.86%) | 4,081,781 |
| 26 Dec 2023 | CNY | 31.81 | 32.54 | 31.67 | 32.35 | 32.35 | +0.34 (+1.06%) | 1,924,900 |
| 25 Dec 2023 | CNY | 32.38 | 32.4 | 31.8 | 32.01 | 32.01 | -0.4 (-1.23%) | 1,604,967 |
| 22 Dec 2023 | CNY | 32.36 | 32.9 | 31.54 | 32.41 | 32.41 | +0.06 (+0.19%) | 2,325,627 |
| 21 Dec 2023 | CNY | 30.99 | 32.76 | 30.71 | 32.35 | 32.35 | +1.03 (+3.29%) | 2,611,848 |
| 20 Dec 2023 | CNY | 30.99 | 31.69 | 30.99 | 31.32 | 31.32 | +0.42 (+1.36%) | 1,226,348 |
| 19 Dec 2023 | CNY | 30.71 | 31.2 | 30.39 | 30.9 | 30.9 | +0.42 (+1.38%) | 1,040,616 |
| 18 Dec 2023 | CNY | 31.17 | 31.28 | 30.46 | 30.48 | 30.48 | -0.69 (-2.21%) | 887,100 |
| 15 Dec 2023 | CNY | 31.42 | 31.59 | 31 | 31.17 | 31.17 | +0.14 (+0.45%) | 1,012,290 |
| 14 Dec 2023 | CNY | 31.3 | 31.73 | 31 | 31.03 | 31.03 | -0.07 (-0.23%) | 795,400 |
| 13 Dec 2023 | CNY | 31.55 | 31.83 | 31.04 | 31.1 | 31.1 | -0.53 (-1.68%) | 844,280 |
| 12 Dec 2023 | CNY | 32.24 | 32.5 | 31.52 | 31.63 | 31.63 | -0.49 (-1.53%) | 1,032,641 |
| 11 Dec 2023 | CNY | 32.01 | 32.19 | 31.37 | 32.12 | 32.12 | +0.19 (+0.60%) | 1,008,716 |
| 8 Dec 2023 | CNY | 32.41 | 32.77 | 31.9 | 31.93 | 31.93 | -0.17 (-0.53%) | 1,100,230 |
| 7 Dec 2023 | CNY | 32.41 | 32.48 | 31.93 | 32.1 | 32.1 | -0.49 (-1.50%) | 829,300 |
| 6 Dec 2023 | CNY | 31.69 | 32.95 | 31.52 | 32.59 | 32.59 | +0.46 (+1.43%) | 1,414,938 |
| 5 Dec 2023 | CNY | 32.9 | 33.49 | 32.08 | 32.13 | 32.13 | -0.52 (-1.59%) | 1,688,100 |
| 4 Dec 2023 | CNY | 32.71 | 32.93 | 32.6 | 32.65 | 32.65 | -0.06 (-0.18%) | 856,400 |
| 1 Dec 2023 | CNY | 32.65 | 32.89 | 32.32 | 32.71 | 32.71 | +0.16 (+0.49%) | 813,207 |
| 30 Nov 2023 | CNY | 32.98 | 33.09 | 32.36 | 32.55 | 32.55 | -0.42 (-1.27%) | 881,600 |
| 29 Nov 2023 | CNY | 33.15 | 33.45 | 32.89 | 32.97 | 32.97 | -0.24 (-0.72%) | 663,206 |
| 28 Nov 2023 | CNY | 32.88 | 33.37 | 32.64 | 33.21 | 33.21 | +0.31 (+0.94%) | 907,988 |
| 27 Nov 2023 | CNY | 33.54 | 33.7 | 32.8 | 32.9 | 32.9 | -0.64 (-1.91%) | 1,203,972 |
| 24 Nov 2023 | CNY | 34.55 | 34.55 | 33.41 | 33.54 | 33.54 | -0.97 (-2.81%) | 1,542,300 |
| 23 Nov 2023 | CNY | 33.94 | 34.58 | 33.94 | 34.51 | 34.51 | +0.61 (+1.80%) | 1,329,430 |
| 22 Nov 2023 | CNY | 34.76 | 34.98 | 33.9 | 33.9 | 33.9 | -0.87 (-2.50%) | 1,668,900 |
| 21 Nov 2023 | CNY | 35.23 | 35.26 | 34.66 | 34.77 | 34.77 | -0.47 (-1.33%) | 1,558,621 |
| 20 Nov 2023 | CNY | 35.32 | 35.38 | 34.57 | 35.24 | 35.24 | +0.16 (+0.46%) | 1,574,016 |
| 17 Nov 2023 | CNY | 34.91 | 35.36 | 34.68 | 35.08 | 35.08 | -0.13 (-0.37%) | 1,848,210 |
