| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 34.12 | 34.19 | 33.26 | 33.68 | 33.68 | -0.56 (-1.64%) | 5,135,440 |
| 8 Jan 2024 | CNY | 34.83 | 35.21 | 33.7 | 34.24 | 34.24 | -0.26 (-0.75%) | 5,212,580 |
| 5 Jan 2024 | CNY | 34.98 | 36.36 | 34.15 | 34.5 | 34.5 | -0.3 (-0.86%) | 6,480,700 |
| 4 Jan 2024 | CNY | 34.18 | 35.33 | 34.01 | 34.8 | 34.8 | +0.59 (+1.72%) | 5,423,600 |
| 3 Jan 2024 | CNY | 33.62 | 34.24 | 33.51 | 34.21 | 34.21 | +0.2 (+0.59%) | 2,370,580 |
| 2 Jan 2024 | CNY | 33.95 | 35.11 | 33.28 | 34.01 | 34.01 | +0.01 (+0.03%) | 5,184,080 |
| 29 Dec 2023 | CNY | 34.06 | 34.16 | 33.39 | 34 | 34 | +0.1 (+0.29%) | 2,727,500 |
| 28 Dec 2023 | CNY | 32.91 | 34.42 | 32.83 | 33.9 | 33.9 | +0.92 (+2.79%) | 4,230,640 |
| 27 Dec 2023 | CNY | 31.8 | 33.22 | 31.5 | 32.98 | 32.98 | +1.18 (+3.71%) | 3,705,780 |
| 26 Dec 2023 | CNY | 32.18 | 32.5 | 31.53 | 31.8 | 31.8 | -0.39 (-1.21%) | 2,253,940 |
| 25 Dec 2023 | CNY | 32.7 | 32.79 | 31.85 | 32.19 | 32.19 | -0.65 (-1.98%) | 3,645,830 |
| 22 Dec 2023 | CNY | 33.08 | 33.08 | 32.05 | 32.84 | 32.84 | -0.14 (-0.42%) | 3,663,640 |
| 21 Dec 2023 | CNY | 32.6 | 33.02 | 31.7 | 32.98 | 32.98 | +0.18 (+0.55%) | 4,165,670 |
| 20 Dec 2023 | CNY | 32.6 | 33.37 | 32.38 | 32.8 | 32.8 | +0.25 (+0.77%) | 3,483,100 |
| 19 Dec 2023 | CNY | 32.38 | 33 | 31.98 | 32.55 | 32.55 | +0.01 (+0.03%) | 3,964,590 |
| 18 Dec 2023 | CNY | 32.75 | 32.87 | 32.1 | 32.54 | 32.54 | -0.25 (-0.76%) | 3,907,950 |
| 15 Dec 2023 | CNY | 33.2 | 33.5 | 32.46 | 32.79 | 32.79 | -0.33 (-1.00%) | 2,857,170 |
| 14 Dec 2023 | CNY | 32.93 | 33.9 | 32.6 | 33.12 | 33.12 | +0.26 (+0.79%) | 4,723,670 |
| 13 Dec 2023 | CNY | 33.24 | 33.82 | 32.2 | 32.86 | 32.86 | -0.42 (-1.26%) | 4,596,990 |
| 12 Dec 2023 | CNY | 32.25 | 34.01 | 31.99 | 33.28 | 33.28 | +1.06 (+3.29%) | 6,026,840 |
| 11 Dec 2023 | CNY | 30.53 | 32.4 | 30.52 | 32.22 | 32.22 | +1.2 (+3.87%) | 5,499,130 |
| 8 Dec 2023 | CNY | 31.75 | 32.3 | 30.63 | 31.02 | 31.02 | -0.59 (-1.87%) | 5,195,800 |
| 7 Dec 2023 | CNY | 31.5 | 32.06 | 31.1 | 31.61 | 31.61 | +0.28 (+0.89%) | 3,799,490 |
| 6 Dec 2023 | CNY | 31.81 | 32.24 | 30.93 | 31.33 | 31.33 | -0.17 (-0.54%) | 3,766,780 |
| 5 Dec 2023 | CNY | 31.51 | 32.65 | 31.2 | 31.5 | 31.5 | -0.15 (-0.47%) | 4,584,100 |
| 4 Dec 2023 | CNY | 31 | 32.07 | 30.75 | 31.65 | 31.65 | +0.65 (+2.10%) | 3,258,840 |
| 1 Dec 2023 | CNY | 30.57 | 31.14 | 30.24 | 31 | 31 | +0.43 (+1.41%) | 2,744,390 |
| 30 Nov 2023 | CNY | 30.8 | 31.32 | 30.56 | 30.57 | 30.57 | -0.32 (-1.04%) | 2,479,400 |
| 29 Nov 2023 | CNY | 30 | 31.44 | 30 | 30.89 | 30.89 | +0.69 (+2.28%) | 4,886,830 |
| 28 Nov 2023 | CNY | 30.71 | 30.88 | 30 | 30.2 | 30.2 | -0.26 (-0.85%) | 3,776,820 |
