| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 33.06 | 33.6 | 32.8 | 33.22 | 33.22 | +0.28 (+0.85%) | 968,200 |
| 22 Dec 2023 | CNY | 33.04 | 33.64 | 32.78 | 32.94 | 32.94 | +0.17 (+0.52%) | 950,800 |
| 21 Dec 2023 | CNY | 32.58 | 33 | 31.85 | 32.77 | 32.77 | +0.19 (+0.58%) | 809,700 |
| 20 Dec 2023 | CNY | 33.3 | 33.7 | 32.4 | 32.58 | 32.58 | -0.58 (-1.75%) | 896,363 |
| 19 Dec 2023 | CNY | 32.91 | 33.33 | 32.7 | 33.16 | 33.16 | +0.47 (+1.44%) | 808,100 |
| 18 Dec 2023 | CNY | 33.4 | 33.4 | 32.65 | 32.69 | 32.69 | -0.4 (-1.21%) | 630,200 |
| 15 Dec 2023 | CNY | 33.32 | 33.71 | 33.09 | 33.09 | 33.09 | -0.15 (-0.45%) | 602,700 |
| 14 Dec 2023 | CNY | 33.3 | 33.79 | 33.21 | 33.24 | 33.24 | -0.06 (-0.18%) | 503,000 |
| 13 Dec 2023 | CNY | 34.1 | 34.38 | 33.3 | 33.3 | 33.3 | -0.7 (-2.06%) | 627,200 |
| 12 Dec 2023 | CNY | 34.2 | 34.36 | 33.5 | 34 | 34 | -0.16 (-0.47%) | 547,600 |
| 11 Dec 2023 | CNY | 33.19 | 34.17 | 33.1 | 34.16 | 34.16 | +0.88 (+2.64%) | 818,500 |
| 8 Dec 2023 | CNY | 34.58 | 34.65 | 32.83 | 33.28 | 33.28 | -1.3 (-3.76%) | 1,241,800 |
| 7 Dec 2023 | CNY | 33.81 | 34.81 | 33.81 | 34.58 | 34.58 | +0.62 (+1.83%) | 620,100 |
| 6 Dec 2023 | CNY | 33.43 | 34.43 | 33.43 | 33.96 | 33.96 | +0.54 (+1.62%) | 646,800 |
| 5 Dec 2023 | CNY | 34.6 | 34.74 | 33.33 | 33.42 | 33.42 | -1.18 (-3.41%) | 581,200 |
| 4 Dec 2023 | CNY | 34.16 | 34.88 | 34.15 | 34.6 | 34.6 | +0.45 (+1.32%) | 638,200 |
| 1 Dec 2023 | CNY | 34.12 | 34.21 | 33.72 | 34.15 | 34.15 | -0.01 (-0.03%) | 331,100 |
| 30 Nov 2023 | CNY | 34.1 | 34.47 | 33.74 | 34.16 | 34.16 | -0.13 (-0.38%) | 434,400 |
| 29 Nov 2023 | CNY | 34.05 | 34.95 | 34.02 | 34.29 | 34.29 | -0.01 (-0.03%) | 499,200 |
| 28 Nov 2023 | CNY | 34.6 | 34.74 | 33.89 | 34.3 | 34.3 | +0.01 (+0.03%) | 424,800 |
| 27 Nov 2023 | CNY | 33.62 | 34.41 | 33.62 | 34.29 | 34.29 | +0.17 (+0.50%) | 450,400 |
| 24 Nov 2023 | CNY | 34.26 | 34.43 | 33.75 | 34.12 | 34.12 | -0.18 (-0.52%) | 528,905 |
| 23 Nov 2023 | CNY | 34.01 | 34.45 | 33.9 | 34.3 | 34.3 | +0.13 (+0.38%) | 383,200 |
| 22 Nov 2023 | CNY | 34.4 | 34.71 | 34.08 | 34.17 | 34.17 | -0.34 (-0.99%) | 470,600 |
| 21 Nov 2023 | CNY | 35.08 | 35.16 | 34.45 | 34.51 | 34.51 | -0.64 (-1.82%) | 554,000 |
| 20 Nov 2023 | CNY | 34.79 | 35.16 | 34.5 | 35.15 | 35.15 | +0.47 (+1.36%) | 828,200 |
| 17 Nov 2023 | CNY | 34.69 | 34.82 | 34.33 | 34.68 | 34.68 | -0.11 (-0.32%) | 760,500 |
| 16 Nov 2023 | CNY | 34.87 | 35.77 | 34.69 | 34.79 | 34.79 | +0.06 (+0.17%) | 1,083,027 |
| 15 Nov 2023 | CNY | 34.85 | 35.06 | 34.31 | 34.73 | 34.73 | -0.12 (-0.34%) | 642,400 |
| 14 Nov 2023 | CNY | 34.85 | 35.17 | 34.6 | 34.85 | 34.85 | -0.19 (-0.54%) | 767,700 |
