| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 32.6 | 32.6 | 31.9 | 32.17 | 32.17 | -0.5 (-1.53%) | 1,229,900 |
| 2 Jan 2024 | CNY | 32.85 | 33.12 | 32.5 | 32.67 | 32.67 | -0.17 (-0.52%) | 1,644,700 |
| 29 Dec 2023 | CNY | 31.87 | 32.92 | 31.33 | 32.84 | 32.84 | +1.26 (+3.99%) | 3,098,850 |
| 28 Dec 2023 | CNY | 31.08 | 32.06 | 30.8 | 31.58 | 31.58 | +0.59 (+1.90%) | 1,920,131 |
| 27 Dec 2023 | CNY | 31.02 | 31.15 | 30.66 | 30.99 | 30.99 | +0.02 (+0.06%) | 661,770 |
| 26 Dec 2023 | CNY | 31.66 | 31.66 | 30.89 | 30.97 | 30.97 | -0.67 (-2.12%) | 719,370 |
| 25 Dec 2023 | CNY | 31.9 | 31.9 | 31.57 | 31.64 | 31.64 | -0.07 (-0.22%) | 636,300 |
| 22 Dec 2023 | CNY | 31.66 | 32.02 | 31.22 | 31.71 | 31.71 | +0.05 (+0.16%) | 2,077,429 |
| 21 Dec 2023 | CNY | 30.88 | 31.73 | 30.17 | 31.66 | 31.66 | +0.76 (+2.46%) | 2,036,460 |
| 20 Dec 2023 | CNY | 30.74 | 32.4 | 30.74 | 30.9 | 30.9 | +0.17 (+0.55%) | 2,398,149 |
| 19 Dec 2023 | CNY | 30.9 | 31.04 | 30.3 | 30.73 | 30.73 | -0.14 (-0.45%) | 1,072,808 |
| 18 Dec 2023 | CNY | 31.15 | 31.71 | 30.78 | 30.87 | 30.87 | -0.31 (-0.99%) | 1,206,400 |
| 15 Dec 2023 | CNY | 31.11 | 31.57 | 30.92 | 31.18 | 31.18 | -0.01 (-0.03%) | 1,003,132 |
| 14 Dec 2023 | CNY | 31.5 | 31.78 | 31.1 | 31.19 | 31.19 | -0.31 (-0.98%) | 1,082,846 |
| 13 Dec 2023 | CNY | 31.85 | 32.34 | 31.43 | 31.5 | 31.5 | -0.35 (-1.10%) | 1,426,129 |
| 12 Dec 2023 | CNY | 32.19 | 32.19 | 31.6 | 31.85 | 31.85 | -0.16 (-0.50%) | 1,445,960 |
| 11 Dec 2023 | CNY | 32.31 | 32.5 | 31.88 | 32.01 | 32.01 | -0.39 (-1.20%) | 1,851,252 |
| 8 Dec 2023 | CNY | 32.5 | 32.79 | 32.31 | 32.4 | 32.4 | 0.0 (0.0%) | 1,231,310 |
| 7 Dec 2023 | CNY | 32.7 | 33 | 32.31 | 32.4 | 32.4 | -0.28 (-0.86%) | 1,544,148 |
| 6 Dec 2023 | CNY | 32.94 | 33.57 | 32.5 | 32.68 | 32.68 | -0.46 (-1.39%) | 2,284,902 |
| 5 Dec 2023 | CNY | 32.78 | 33.45 | 32.44 | 33.14 | 33.14 | +0.29 (+0.88%) | 2,551,528 |
| 4 Dec 2023 | CNY | 33 | 33 | 32.41 | 32.85 | 32.85 | -0.15 (-0.45%) | 1,648,048 |
| 1 Dec 2023 | CNY | 33.6 | 33.6 | 32.51 | 33 | 33 | -0.47 (-1.40%) | 2,572,131 |
| 30 Nov 2023 | CNY | 33.5 | 33.85 | 33.02 | 33.47 | 33.47 | -0.08 (-0.24%) | 2,277,819 |
| 29 Nov 2023 | CNY | 32.69 | 34.4 | 32.3 | 33.55 | 33.55 | +0.96 (+2.95%) | 4,708,258 |
| 28 Nov 2023 | CNY | 32.95 | 33.16 | 32.39 | 32.59 | 32.59 | -0.36 (-1.09%) | 1,968,997 |
| 27 Nov 2023 | CNY | 32.48 | 33.11 | 31.8 | 32.95 | 32.95 | +0.62 (+1.92%) | 2,564,359 |
| 24 Nov 2023 | CNY | 33.68 | 33.68 | 32 | 32.33 | 32.33 | -1.07 (-3.20%) | 4,467,032 |
| 23 Nov 2023 | CNY | 34.29 | 34.6 | 33.3 | 33.4 | 33.4 | -0.65 (-1.91%) | 5,043,568 |
| 22 Nov 2023 | CNY | 33.45 | 34.88 | 32.92 | 34.05 | 34.05 | +0.33 (+0.98%) | 10,158,882 |
