| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 30.31 | 30.59 | 29.33 | 30.29 | 30.29 | -0.01 (-0.03%) | 748,432 |
| 20 Dec 2023 | CNY | 30.28 | 30.85 | 30.08 | 30.3 | 30.3 | +0.23 (+0.76%) | 714,078 |
| 19 Dec 2023 | CNY | 29.72 | 30.25 | 29.39 | 30.07 | 30.07 | +0.45 (+1.52%) | 567,450 |
| 18 Dec 2023 | CNY | 29.96 | 30.2 | 29.46 | 29.62 | 29.62 | -0.47 (-1.56%) | 550,762 |
| 15 Dec 2023 | CNY | 30.22 | 30.27 | 29.92 | 30.09 | 30.09 | -0.13 (-0.43%) | 490,478 |
| 14 Dec 2023 | CNY | 30.62 | 30.97 | 30 | 30.22 | 30.22 | -0.41 (-1.34%) | 862,639 |
| 13 Dec 2023 | CNY | 30.27 | 31.16 | 30.01 | 30.63 | 30.63 | +0.43 (+1.42%) | 958,279 |
| 12 Dec 2023 | CNY | 30.41 | 30.58 | 29.93 | 30.2 | 30.2 | -0.23 (-0.76%) | 726,017 |
| 11 Dec 2023 | CNY | 30.17 | 30.74 | 29.71 | 30.43 | 30.43 | +0.26 (+0.86%) | 985,304 |
| 8 Dec 2023 | CNY | 30.83 | 31.18 | 30.01 | 30.17 | 30.17 | -0.64 (-2.08%) | 664,675 |
| 7 Dec 2023 | CNY | 31.38 | 31.38 | 30.73 | 30.81 | 30.81 | -0.37 (-1.19%) | 562,413 |
| 6 Dec 2023 | CNY | 31.03 | 31.55 | 30.82 | 31.18 | 31.18 | +0.37 (+1.20%) | 688,336 |
| 5 Dec 2023 | CNY | 31.24 | 31.37 | 30.72 | 30.81 | 30.81 | -0.43 (-1.38%) | 642,344 |
| 4 Dec 2023 | CNY | 31.22 | 31.67 | 31.1 | 31.24 | 31.24 | +0.07 (+0.22%) | 646,756 |
| 1 Dec 2023 | CNY | 31.12 | 31.48 | 30.77 | 31.17 | 31.17 | -0.11 (-0.35%) | 761,418 |
| 30 Nov 2023 | CNY | 31.89 | 32.12 | 30.8 | 31.28 | 31.28 | -0.61 (-1.91%) | 725,405 |
| 29 Nov 2023 | CNY | 32.48 | 32.49 | 31.69 | 31.89 | 31.89 | -0.11 (-0.34%) | 830,288 |
| 28 Nov 2023 | CNY | 31.3 | 32.23 | 31.18 | 32 | 32 | +0.7 (+2.24%) | 980,311 |
| 27 Nov 2023 | CNY | 31.16 | 31.45 | 30.92 | 31.3 | 31.3 | +0.15 (+0.48%) | 794,104 |
| 24 Nov 2023 | CNY | 31.66 | 31.83 | 31.02 | 31.15 | 31.15 | -0.65 (-2.04%) | 682,428 |
| 23 Nov 2023 | CNY | 31.41 | 31.91 | 30.98 | 31.8 | 31.8 | +0.39 (+1.24%) | 632,083 |
| 22 Nov 2023 | CNY | 31.8 | 31.94 | 31.31 | 31.41 | 31.41 | -0.29 (-0.91%) | 647,258 |
| 21 Nov 2023 | CNY | 32.36 | 32.46 | 31.61 | 31.7 | 31.7 | -0.76 (-2.34%) | 742,339 |
| 20 Nov 2023 | CNY | 31.8 | 32.48 | 31.42 | 32.46 | 32.46 | +0.82 (+2.59%) | 693,524 |
| 17 Nov 2023 | CNY | 31.36 | 31.64 | 31.12 | 31.64 | 31.64 | +0.36 (+1.15%) | 512,896 |
| 16 Nov 2023 | CNY | 31.48 | 31.87 | 31.27 | 31.28 | 31.28 | -0.53 (-1.67%) | 741,533 |
| 15 Nov 2023 | CNY | 31.55 | 31.98 | 31.11 | 31.81 | 31.81 | +0.35 (+1.11%) | 649,037 |
| 14 Nov 2023 | CNY | 31 | 31.5 | 31 | 31.46 | 31.46 | +0.22 (+0.70%) | 756,966 |
| 13 Nov 2023 | CNY | 31 | 31.3 | 30.51 | 31.24 | 31.24 | +0.42 (+1.36%) | 950,805 |
| 10 Nov 2023 | CNY | 30.51 | 31.07 | 30.5 | 30.82 | 30.82 | 0.0 (0.0%) | 700,181 |
