| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 30.01 | 30.01 | 29.69 | 29.75 | 29.75 | -0.27 (-0.90%) | 1,086,891 |
| 29 Dec 2023 | CNY | 29.7 | 30.06 | 29.63 | 30.02 | 30.02 | +0.31 (+1.04%) | 1,370,727 |
| 28 Dec 2023 | CNY | 29.49 | 29.94 | 29.3 | 29.71 | 29.71 | +0.22 (+0.75%) | 1,693,507 |
| 27 Dec 2023 | CNY | 29.1 | 29.55 | 28.94 | 29.49 | 29.49 | +0.43 (+1.48%) | 1,133,179 |
| 26 Dec 2023 | CNY | 29.19 | 29.19 | 28.74 | 29.06 | 29.06 | 0.0 (0.0%) | 784,742 |
| 25 Dec 2023 | CNY | 29.36 | 29.36 | 28.86 | 29.06 | 29.06 | +0.06 (+0.21%) | 723,159 |
| 22 Dec 2023 | CNY | 29.42 | 29.49 | 28.9 | 29 | 29 | -0.43 (-1.46%) | 1,058,822 |
| 21 Dec 2023 | CNY | 29 | 29.53 | 28.5 | 29.43 | 29.43 | +0.3 (+1.03%) | 1,253,414 |
| 20 Dec 2023 | CNY | 29.2 | 29.61 | 29.06 | 29.13 | 29.13 | -0.04 (-0.14%) | 1,192,075 |
| 19 Dec 2023 | CNY | 28.82 | 29.32 | 28.77 | 29.17 | 29.17 | +0.34 (+1.18%) | 713,641 |
| 18 Dec 2023 | CNY | 29.33 | 29.44 | 28.71 | 28.83 | 28.83 | -0.62 (-2.11%) | 1,206,311 |
| 15 Dec 2023 | CNY | 29.51 | 29.57 | 29.26 | 29.45 | 29.45 | +0.02 (+0.07%) | 674,901 |
| 14 Dec 2023 | CNY | 29.68 | 29.78 | 29.37 | 29.43 | 29.43 | -0.07 (-0.24%) | 1,132,786 |
| 13 Dec 2023 | CNY | 29.96 | 29.96 | 29.45 | 29.5 | 29.5 | -0.46 (-1.54%) | 1,334,119 |
| 12 Dec 2023 | CNY | 29.87 | 30.39 | 29.76 | 29.96 | 29.96 | +0.28 (+0.94%) | 1,894,553 |
| 11 Dec 2023 | CNY | 29.34 | 29.68 | 28.95 | 29.68 | 29.68 | +0.35 (+1.19%) | 1,127,872 |
| 8 Dec 2023 | CNY | 29.31 | 29.68 | 29.31 | 29.33 | 29.33 | -0.06 (-0.20%) | 1,035,252 |
| 7 Dec 2023 | CNY | 29.31 | 29.53 | 29.15 | 29.39 | 29.39 | -0.03 (-0.10%) | 1,177,202 |
| 6 Dec 2023 | CNY | 29.45 | 30.07 | 29.35 | 29.42 | 29.42 | -0.19 (-0.64%) | 1,557,104 |
| 5 Dec 2023 | CNY | 29.9 | 29.93 | 29.61 | 29.61 | 29.61 | -0.31 (-1.04%) | 1,506,310 |
| 4 Dec 2023 | CNY | 29.99 | 30.19 | 29.81 | 29.92 | 29.92 | +0.04 (+0.13%) | 1,230,856 |
| 1 Dec 2023 | CNY | 30 | 30 | 29.6 | 29.88 | 29.88 | -0.03 (-0.10%) | 1,526,406 |
| 30 Nov 2023 | CNY | 30.58 | 30.58 | 29.65 | 29.91 | 29.91 | -0.5 (-1.64%) | 1,953,518 |
| 29 Nov 2023 | CNY | 30.5 | 31 | 30.33 | 30.41 | 30.41 | +0.06 (+0.20%) | 1,947,961 |
| 28 Nov 2023 | CNY | 30.27 | 30.6 | 30.02 | 30.35 | 30.35 | +0.1 (+0.33%) | 1,406,675 |
| 27 Nov 2023 | CNY | 30.12 | 30.47 | 29.96 | 30.25 | 30.25 | +0.09 (+0.30%) | 1,390,378 |
| 24 Nov 2023 | CNY | 31.05 | 31.07 | 30.07 | 30.16 | 30.16 | -0.92 (-2.96%) | 2,338,163 |
| 23 Nov 2023 | CNY | 30.81 | 31.15 | 30.63 | 31.08 | 31.08 | +0.34 (+1.11%) | 1,460,756 |
| 22 Nov 2023 | CNY | 31.45 | 31.65 | 30.74 | 30.74 | 30.74 | -0.79 (-2.51%) | 2,660,101 |
| 21 Nov 2023 | CNY | 32.25 | 32.34 | 31.41 | 31.53 | 31.53 | -0.82 (-2.53%) | 3,580,793 |
