| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 29.91 | 30.75 | 29.41 | 30.09 | 30.09 | +0.21 (+0.70%) | 20,052,540 |
| 8 Jan 2024 | CNY | 30.52 | 31.34 | 29.81 | 29.88 | 29.88 | -0.85 (-2.77%) | 22,511,600 |
| 5 Jan 2024 | CNY | 31.08 | 32.07 | 30.5 | 30.73 | 30.73 | -0.53 (-1.70%) | 21,695,650 |
| 4 Jan 2024 | CNY | 32 | 32.16 | 31.04 | 31.26 | 31.26 | -0.94 (-2.92%) | 16,783,590 |
| 3 Jan 2024 | CNY | 31.93 | 32.35 | 31.79 | 32.2 | 32.2 | +0.12 (+0.37%) | 16,122,450 |
| 2 Jan 2024 | CNY | 32.75 | 32.85 | 32.07 | 32.08 | 32.08 | -0.85 (-2.58%) | 18,655,860 |
| 29 Dec 2023 | CNY | 32.7 | 33.14 | 32.53 | 32.93 | 32.93 | +0.18 (+0.55%) | 23,863,030 |
| 28 Dec 2023 | CNY | 30.75 | 32.98 | 30.73 | 32.75 | 32.75 | +2.02 (+6.57%) | 40,468,330 |
| 27 Dec 2023 | CNY | 31.03 | 31.19 | 30.45 | 30.73 | 30.73 | -0.3 (-0.97%) | 17,823,730 |
| 26 Dec 2023 | CNY | 30.95 | 31.2 | 30.73 | 31.03 | 31.03 | +0.07 (+0.23%) | 12,779,430 |
| 25 Dec 2023 | CNY | 30.55 | 31.07 | 30.5 | 30.96 | 30.96 | +0.17 (+0.55%) | 13,333,040 |
| 22 Dec 2023 | CNY | 29.68 | 31.38 | 29.41 | 30.79 | 30.79 | +1.05 (+3.53%) | 31,184,800 |
| 21 Dec 2023 | CNY | 28.95 | 29.99 | 28.87 | 29.74 | 29.74 | +0.57 (+1.95%) | 22,524,890 |
| 20 Dec 2023 | CNY | 29.78 | 29.87 | 29.17 | 29.17 | 29.17 | -0.53 (-1.78%) | 13,955,820 |
| 19 Dec 2023 | CNY | 29.51 | 29.85 | 29.44 | 29.7 | 29.7 | +0.02 (+0.07%) | 13,355,810 |
| 18 Dec 2023 | CNY | 30.15 | 30.58 | 29.59 | 29.68 | 29.68 | -0.74 (-2.43%) | 21,535,140 |
| 15 Dec 2023 | CNY | 30.5 | 31.1 | 30.35 | 30.42 | 30.42 | +0.09 (+0.30%) | 19,400,710 |
| 14 Dec 2023 | CNY | 30.97 | 31.18 | 30.29 | 30.33 | 30.33 | -0.31 (-1.01%) | 19,300,380 |
| 13 Dec 2023 | CNY | 31.79 | 31.79 | 30.63 | 30.64 | 30.64 | -1.18 (-3.71%) | 24,567,640 |
| 12 Dec 2023 | CNY | 31.71 | 32.14 | 31.39 | 31.82 | 31.82 | +0.04 (+0.13%) | 16,828,410 |
| 11 Dec 2023 | CNY | 32 | 32 | 31.01 | 31.78 | 31.78 | -0.37 (-1.15%) | 22,388,200 |
| 8 Dec 2023 | CNY | 32.66 | 32.79 | 32.02 | 32.15 | 32.15 | -0.07 (-0.22%) | 18,156,190 |
| 7 Dec 2023 | CNY | 32.74 | 32.74 | 31.77 | 32.22 | 32.22 | -0.51 (-1.56%) | 24,931,580 |
| 6 Dec 2023 | CNY | 31.15 | 33.5 | 31.14 | 32.73 | 32.73 | +1.29 (+4.10%) | 54,281,590 |
| 5 Dec 2023 | CNY | 31.74 | 32.28 | 31.43 | 31.44 | 31.44 | -0.23 (-0.73%) | 29,651,060 |
| 4 Dec 2023 | CNY | 31.81 | 31.99 | 31.33 | 31.67 | 31.67 | -0.28 (-0.88%) | 17,386,300 |
| 1 Dec 2023 | CNY | 32.09 | 32.15 | 31.48 | 31.95 | 31.95 | -0.15 (-0.47%) | 21,847,420 |
| 30 Nov 2023 | CNY | 32.4 | 32.49 | 31.95 | 32.1 | 32.1 | -0.4 (-1.23%) | 16,198,330 |
| 29 Nov 2023 | CNY | 33.19 | 33.29 | 32.4 | 32.5 | 32.5 | -0.68 (-2.05%) | 19,854,390 |
| 28 Nov 2023 | CNY | 33.27 | 33.39 | 32.81 | 33.18 | 33.18 | -0.11 (-0.33%) | 14,824,610 |
