| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 29.7 | 30.29 | 29.12 | 30.02 | 30.02 | +0.14 (+0.47%) | 5,227,680 |
| 8 Jan 2024 | CNY | 30.38 | 30.43 | 29.84 | 29.88 | 29.88 | -0.7 (-2.29%) | 4,539,950 |
| 5 Jan 2024 | CNY | 31.33 | 31.33 | 30.4 | 30.58 | 30.58 | -0.59 (-1.89%) | 4,929,360 |
| 4 Jan 2024 | CNY | 31.45 | 31.45 | 30.66 | 31.17 | 31.17 | -0.16 (-0.51%) | 5,384,300 |
| 3 Jan 2024 | CNY | 32.34 | 32.55 | 31.18 | 31.33 | 31.33 | -1.12 (-3.45%) | 5,214,440 |
| 2 Jan 2024 | CNY | 31.5 | 32.76 | 31.19 | 32.45 | 32.45 | +0.94 (+2.98%) | 11,405,530 |
| 29 Dec 2023 | CNY | 30.98 | 31.65 | 30.66 | 31.51 | 31.51 | +0.53 (+1.71%) | 7,909,260 |
| 28 Dec 2023 | CNY | 31.82 | 31.96 | 30.88 | 30.98 | 30.98 | -0.84 (-2.64%) | 8,960,300 |
| 27 Dec 2023 | CNY | 32 | 32.06 | 31.15 | 31.82 | 31.82 | +0.02 (+0.06%) | 9,188,650 |
| 26 Dec 2023 | CNY | 31.74 | 32.12 | 30.97 | 31.8 | 31.8 | -0.11 (-0.34%) | 6,698,590 |
| 25 Dec 2023 | CNY | 32.2 | 32.3 | 31 | 31.91 | 31.91 | +0.29 (+0.92%) | 13,106,490 |
| 22 Dec 2023 | CNY | 30.22 | 31.78 | 30.05 | 31.62 | 31.62 | +1.62 (+5.40%) | 16,639,420 |
| 21 Dec 2023 | CNY | 29.75 | 30.45 | 29.1 | 30 | 30 | +1.35 (+4.71%) | 13,145,120 |
| 20 Dec 2023 | CNY | 29.01 | 29.28 | 28.5 | 28.65 | 28.65 | -0.28 (-0.97%) | 4,741,010 |
| 19 Dec 2023 | CNY | 28.76 | 29.02 | 28.53 | 28.93 | 28.93 | +0.1 (+0.35%) | 4,422,110 |
| 18 Dec 2023 | CNY | 29.1 | 29.39 | 28.64 | 28.83 | 28.83 | -0.69 (-2.34%) | 4,048,460 |
| 15 Dec 2023 | CNY | 30.11 | 30.21 | 29.12 | 29.52 | 29.52 | -0.41 (-1.37%) | 5,046,950 |
| 14 Dec 2023 | CNY | 30.92 | 30.92 | 29.83 | 29.93 | 29.93 | -0.77 (-2.51%) | 4,869,600 |
| 13 Dec 2023 | CNY | 30.6 | 31.31 | 30.46 | 30.7 | 30.7 | +0.25 (+0.82%) | 6,952,050 |
| 12 Dec 2023 | CNY | 30.04 | 30.7 | 29.99 | 30.45 | 30.45 | +0.4 (+1.33%) | 5,967,510 |
| 11 Dec 2023 | CNY | 29.18 | 30.25 | 29.18 | 30.05 | 30.05 | +0.6 (+2.04%) | 7,822,330 |
| 8 Dec 2023 | CNY | 30.37 | 30.49 | 29 | 29.45 | 29.45 | -1.05 (-3.44%) | 8,098,150 |
| 7 Dec 2023 | CNY | 30.08 | 30.74 | 30 | 30.5 | 30.5 | +0.41 (+1.36%) | 5,363,030 |
| 6 Dec 2023 | CNY | 30.7 | 30.9 | 30 | 30.09 | 30.09 | -0.64 (-2.08%) | 3,012,400 |
| 5 Dec 2023 | CNY | 30.74 | 31.07 | 30.52 | 30.73 | 30.73 | -0.21 (-0.68%) | 3,393,200 |
| 4 Dec 2023 | CNY | 31.18 | 31.48 | 30.69 | 30.94 | 30.94 | -0.22 (-0.71%) | 5,084,290 |
| 1 Dec 2023 | CNY | 30.96 | 31.69 | 30.67 | 31.16 | 31.16 | +0.26 (+0.84%) | 9,422,760 |
| 30 Nov 2023 | CNY | 30.35 | 31 | 29.82 | 30.9 | 30.9 | +0.57 (+1.88%) | 9,692,200 |
| 29 Nov 2023 | CNY | 30.27 | 31 | 29.9 | 30.33 | 30.33 | +0.06 (+0.20%) | 6,152,200 |
| 28 Nov 2023 | CNY | 29.23 | 30.4 | 29.02 | 30.27 | 30.27 | +1.05 (+3.59%) | 10,107,360 |
