| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 31.7 | 32.47 | 31.33 | 32.39 | 32.39 | +0.8 (+2.53%) | 1,129,310 |
| 28 Dec 2023 | CNY | 30.6 | 31.75 | 30.5 | 31.59 | 31.59 | +0.79 (+2.56%) | 1,045,788 |
| 27 Dec 2023 | CNY | 30.44 | 31.07 | 30 | 30.8 | 30.8 | +0.41 (+1.35%) | 673,629 |
| 26 Dec 2023 | CNY | 30.81 | 30.82 | 30 | 30.39 | 30.39 | -0.41 (-1.33%) | 997,660 |
| 25 Dec 2023 | CNY | 31.25 | 32.05 | 30.69 | 30.8 | 30.8 | -0.31 (-1.00%) | 1,083,480 |
| 22 Dec 2023 | CNY | 31.98 | 32.16 | 30.92 | 31.11 | 31.11 | -0.49 (-1.55%) | 1,103,376 |
| 21 Dec 2023 | CNY | 31.37 | 32 | 30.2 | 31.6 | 31.6 | +0.23 (+0.73%) | 1,263,980 |
| 20 Dec 2023 | CNY | 31.52 | 31.95 | 31.2 | 31.37 | 31.37 | -0.06 (-0.19%) | 1,065,568 |
| 19 Dec 2023 | CNY | 30.41 | 31.56 | 30.11 | 31.43 | 31.43 | +1.07 (+3.52%) | 929,267 |
| 18 Dec 2023 | CNY | 30.6 | 31.08 | 30.3 | 30.36 | 30.36 | -0.24 (-0.78%) | 720,394 |
| 15 Dec 2023 | CNY | 31.1 | 31.33 | 30.5 | 30.6 | 30.6 | -0.61 (-1.95%) | 663,461 |
| 14 Dec 2023 | CNY | 31.17 | 31.64 | 31.02 | 31.21 | 31.21 | +0.05 (+0.16%) | 728,772 |
| 13 Dec 2023 | CNY | 30.75 | 31.9 | 30.45 | 31.16 | 31.16 | +0.46 (+1.50%) | 1,110,660 |
| 12 Dec 2023 | CNY | 30.79 | 31.03 | 30.36 | 30.7 | 30.7 | -0.06 (-0.20%) | 628,532 |
| 11 Dec 2023 | CNY | 30.16 | 31.13 | 29.93 | 30.76 | 30.76 | +0.6 (+1.99%) | 1,003,421 |
| 8 Dec 2023 | CNY | 30.7 | 31.08 | 30.1 | 30.16 | 30.16 | -0.54 (-1.76%) | 741,210 |
| 7 Dec 2023 | CNY | 30.53 | 30.93 | 30.53 | 30.7 | 30.7 | +0.19 (+0.62%) | 584,597 |
| 6 Dec 2023 | CNY | 30.52 | 31.29 | 30.51 | 30.51 | 30.51 | -0.01 (-0.03%) | 688,242 |
| 5 Dec 2023 | CNY | 31.14 | 31.14 | 30.4 | 30.52 | 30.52 | -0.6 (-1.93%) | 625,754 |
| 4 Dec 2023 | CNY | 31.5 | 31.66 | 30.99 | 31.12 | 31.12 | -0.02 (-0.06%) | 717,887 |
| 1 Dec 2023 | CNY | 31.27 | 31.3 | 30.44 | 31.14 | 31.14 | -0.19 (-0.61%) | 639,822 |
| 30 Nov 2023 | CNY | 31.29 | 31.91 | 30.9 | 31.33 | 31.33 | -0.17 (-0.54%) | 749,510 |
| 29 Nov 2023 | CNY | 31.44 | 31.86 | 31.4 | 31.5 | 31.5 | +0.16 (+0.51%) | 828,369 |
| 28 Nov 2023 | CNY | 30.91 | 31.71 | 30.45 | 31.34 | 31.34 | +0.6 (+1.95%) | 1,063,785 |
| 27 Nov 2023 | CNY | 30.03 | 30.85 | 30.03 | 30.74 | 30.74 | +0.35 (+1.15%) | 654,220 |
| 24 Nov 2023 | CNY | 30.77 | 30.97 | 30.08 | 30.39 | 30.39 | -0.47 (-1.52%) | 670,693 |
| 23 Nov 2023 | CNY | 30.6 | 31.16 | 30.58 | 30.86 | 30.86 | +0.27 (+0.88%) | 1,026,217 |
| 22 Nov 2023 | CNY | 31.35 | 31.67 | 30.53 | 30.59 | 30.59 | -0.95 (-3.01%) | 1,075,152 |
| 21 Nov 2023 | CNY | 32.67 | 32.67 | 31.35 | 31.54 | 31.54 | -0.78 (-2.41%) | 1,850,013 |
| 20 Nov 2023 | CNY | 30.99 | 32.61 | 30.83 | 32.32 | 32.32 | +1.4 (+4.53%) | 1,494,108 |
