| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 32.43 | 32.82 | 31.98 | 32.15 | 32.15 | -0.24 (-0.74%) | 515,597 |
| 3 Jan 2024 | CNY | 33.42 | 33.5 | 31.95 | 32.39 | 32.39 | -0.53 (-1.61%) | 704,877 |
| 2 Jan 2024 | CNY | 33.35 | 33.73 | 32.88 | 32.92 | 32.92 | -0.43 (-1.29%) | 435,285 |
| 29 Dec 2023 | CNY | 33.15 | 33.45 | 32.5 | 33.35 | 33.35 | +1.09 (+3.38%) | 480,559 |
| 28 Dec 2023 | CNY | 31.78 | 32.68 | 31.26 | 32.26 | 32.26 | +0.46 (+1.45%) | 583,347 |
| 27 Dec 2023 | CNY | 31.78 | 32.68 | 31.12 | 31.8 | 31.8 | +0.01 (+0.03%) | 500,245 |
| 26 Dec 2023 | CNY | 32.69 | 32.71 | 31.36 | 31.79 | 31.79 | -0.96 (-2.93%) | 605,734 |
| 25 Dec 2023 | CNY | 33.61 | 33.68 | 32.19 | 32.75 | 32.75 | -0.85 (-2.53%) | 838,937 |
| 22 Dec 2023 | CNY | 35 | 35.68 | 33.02 | 33.6 | 33.6 | -1.5 (-4.27%) | 1,038,691 |
| 21 Dec 2023 | CNY | 34.49 | 35.85 | 34.15 | 35.1 | 35.1 | +0.95 (+2.78%) | 1,113,827 |
| 20 Dec 2023 | CNY | 34.64 | 35.85 | 34.05 | 34.15 | 34.15 | -1.18 (-3.34%) | 620,817 |
| 19 Dec 2023 | CNY | 35.02 | 35.52 | 34.24 | 35.33 | 35.33 | +0.66 (+1.90%) | 583,539 |
| 18 Dec 2023 | CNY | 34.96 | 36.09 | 34.57 | 34.67 | 34.67 | -0.43 (-1.23%) | 724,945 |
| 15 Dec 2023 | CNY | 35.33 | 35.98 | 34.85 | 35.1 | 35.1 | -0.25 (-0.71%) | 435,162 |
| 14 Dec 2023 | CNY | 35.87 | 36.44 | 35.07 | 35.35 | 35.35 | -0.44 (-1.23%) | 685,941 |
| 13 Dec 2023 | CNY | 36.87 | 36.87 | 35.76 | 35.79 | 35.79 | -0.68 (-1.86%) | 675,956 |
| 12 Dec 2023 | CNY | 36.98 | 37.5 | 36.21 | 36.47 | 36.47 | -0.51 (-1.38%) | 1,305,441 |
| 11 Dec 2023 | CNY | 36.32 | 37.28 | 35.88 | 36.98 | 36.98 | +0.66 (+1.82%) | 1,271,843 |
| 8 Dec 2023 | CNY | 35.8 | 38.15 | 35.41 | 36.32 | 36.32 | +0.54 (+1.51%) | 2,082,745 |
| 7 Dec 2023 | CNY | 34.05 | 36.2 | 34.05 | 35.78 | 35.78 | +1.68 (+4.93%) | 1,440,339 |
| 6 Dec 2023 | CNY | 33.66 | 34.62 | 33.22 | 34.1 | 34.1 | +0.44 (+1.31%) | 653,207 |
| 5 Dec 2023 | CNY | 35.2 | 35.45 | 33.62 | 33.66 | 33.66 | -1.65 (-4.67%) | 618,545 |
| 4 Dec 2023 | CNY | 35.1 | 35.8 | 34.69 | 35.31 | 35.31 | +0.4 (+1.15%) | 933,333 |
| 1 Dec 2023 | CNY | 33.5 | 35.09 | 33.5 | 34.91 | 34.91 | +1.22 (+3.62%) | 591,171 |
| 30 Nov 2023 | CNY | 33.7 | 34.65 | 33.26 | 33.69 | 33.69 | -0.27 (-0.80%) | 490,430 |
| 29 Nov 2023 | CNY | 34.15 | 34.66 | 33.77 | 33.96 | 33.96 | -0.57 (-1.65%) | 477,906 |
| 28 Nov 2023 | CNY | 34.22 | 35.18 | 33.7 | 34.53 | 34.53 | +0.28 (+0.82%) | 629,011 |
| 27 Nov 2023 | CNY | 34.33 | 35.48 | 34.01 | 34.25 | 34.25 | -0.37 (-1.07%) | 772,606 |
| 24 Nov 2023 | CNY | 35.32 | 35.55 | 34.33 | 34.62 | 34.62 | -0.89 (-2.51%) | 715,621 |
| 23 Nov 2023 | CNY | 35.69 | 35.95 | 35.08 | 35.51 | 35.51 | +0.11 (+0.31%) | 828,147 |
