| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 30.01 | 31.84 | 30.01 | 31.65 | 31.65 | +1.58 (+5.25%) | 2,394,770 |
| 10 Jan 2024 | CNY | 30.11 | 30.48 | 29.58 | 30.07 | 30.07 | -0.05 (-0.17%) | 1,258,892 |
| 9 Jan 2024 | CNY | 29.84 | 30.49 | 29.72 | 30.12 | 30.12 | +0.28 (+0.94%) | 956,000 |
| 8 Jan 2024 | CNY | 30.79 | 30.84 | 29.83 | 29.84 | 29.84 | -1.03 (-3.34%) | 1,591,520 |
| 5 Jan 2024 | CNY | 31.62 | 31.74 | 30.82 | 30.87 | 30.87 | -0.75 (-2.37%) | 1,238,064 |
| 4 Jan 2024 | CNY | 31.85 | 31.94 | 31.5 | 31.62 | 31.62 | -0.33 (-1.03%) | 1,058,060 |
| 3 Jan 2024 | CNY | 32.2 | 32.57 | 31.78 | 31.95 | 31.95 | -0.24 (-0.75%) | 1,193,450 |
| 2 Jan 2024 | CNY | 32.29 | 32.66 | 31.78 | 32.19 | 32.19 | -0.05 (-0.16%) | 1,814,350 |
| 29 Dec 2023 | CNY | 31.85 | 32.44 | 31.81 | 32.24 | 32.24 | +0.24 (+0.75%) | 1,443,590 |
| 28 Dec 2023 | CNY | 31 | 32.4 | 30.8 | 32 | 32 | +0.96 (+3.09%) | 2,741,363 |
| 27 Dec 2023 | CNY | 30.93 | 31.11 | 30.56 | 31.04 | 31.04 | +0.2 (+0.65%) | 1,708,926 |
| 26 Dec 2023 | CNY | 31.1 | 31.18 | 30.7 | 30.84 | 30.84 | -0.35 (-1.12%) | 824,480 |
| 25 Dec 2023 | CNY | 30.9 | 31.64 | 30.9 | 31.19 | 31.19 | -0.16 (-0.51%) | 951,700 |
| 22 Dec 2023 | CNY | 31.96 | 31.96 | 31.18 | 31.35 | 31.35 | -0.61 (-1.91%) | 1,564,360 |
| 21 Dec 2023 | CNY | 31.35 | 32.08 | 31.12 | 31.96 | 31.96 | +0.45 (+1.43%) | 1,360,250 |
| 20 Dec 2023 | CNY | 31.75 | 32.1 | 31.4 | 31.51 | 31.51 | -0.25 (-0.79%) | 1,297,578 |
| 19 Dec 2023 | CNY | 32.33 | 32.5 | 31.49 | 31.76 | 31.76 | -0.55 (-1.70%) | 2,074,758 |
| 18 Dec 2023 | CNY | 32.55 | 32.87 | 32.27 | 32.31 | 32.31 | -0.14 (-0.43%) | 1,790,240 |
| 15 Dec 2023 | CNY | 32.98 | 33.15 | 32.35 | 32.45 | 32.45 | -0.51 (-1.55%) | 1,495,120 |
| 14 Dec 2023 | CNY | 33.05 | 33.58 | 32.9 | 32.96 | 32.96 | -0.09 (-0.27%) | 1,359,663 |
| 13 Dec 2023 | CNY | 33.31 | 33.75 | 33.04 | 33.05 | 33.05 | -0.33 (-0.99%) | 1,932,677 |
| 12 Dec 2023 | CNY | 33.6 | 33.93 | 33.24 | 33.38 | 33.38 | -0.19 (-0.57%) | 1,551,560 |
| 11 Dec 2023 | CNY | 33.39 | 33.85 | 32.8 | 33.57 | 33.57 | +0.01 (+0.03%) | 2,108,180 |
| 8 Dec 2023 | CNY | 33.28 | 33.67 | 32.78 | 33.56 | 33.56 | +0.24 (+0.72%) | 2,875,778 |
| 7 Dec 2023 | CNY | 34.46 | 34.5 | 33.21 | 33.32 | 33.32 | -1.28 (-3.70%) | 2,920,142 |
| 6 Dec 2023 | CNY | 35.56 | 35.95 | 34.4 | 34.6 | 34.6 | -1.16 (-3.24%) | 2,471,723 |
| 5 Dec 2023 | CNY | 36.12 | 36.33 | 35.67 | 35.76 | 35.76 | -0.38 (-1.05%) | 1,076,190 |
| 4 Dec 2023 | CNY | 36.67 | 36.75 | 35.85 | 36.14 | 36.14 | -0.61 (-1.66%) | 1,857,080 |
| 1 Dec 2023 | CNY | 36.6 | 36.98 | 36.41 | 36.75 | 36.75 | -0.08 (-0.22%) | 845,860 |
| 30 Nov 2023 | CNY | 36.84 | 37.05 | 36.5 | 36.83 | 36.83 | -0.01 (-0.03%) | 1,154,808 |
