| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 34.2 | 35.6 | 33.37 | 34.66 | 34.66 | +0.08 (+0.23%) | 3,421,028 |
| 22 Dec 2023 | CNY | 33.98 | 36.2 | 33.14 | 34.58 | 34.58 | +0.02 (+0.06%) | 4,197,440 |
| 21 Dec 2023 | CNY | 33.5 | 36.14 | 33.15 | 34.56 | 34.56 | +1.31 (+3.94%) | 4,027,596 |
| 20 Dec 2023 | CNY | 32.75 | 34.1 | 32.4 | 33.25 | 33.25 | +0.55 (+1.68%) | 2,761,721 |
| 19 Dec 2023 | CNY | 31.85 | 33.28 | 31.14 | 32.7 | 32.7 | +1.04 (+3.28%) | 3,343,118 |
| 18 Dec 2023 | CNY | 32.46 | 32.46 | 31.21 | 31.66 | 31.66 | -0.57 (-1.77%) | 1,406,502 |
| 15 Dec 2023 | CNY | 32.08 | 32.78 | 31.63 | 32.23 | 32.23 | +0.14 (+0.44%) | 1,894,603 |
| 14 Dec 2023 | CNY | 33.17 | 33.24 | 31.89 | 32.09 | 32.09 | -1.11 (-3.34%) | 2,857,240 |
| 13 Dec 2023 | CNY | 32.8 | 33.47 | 32.47 | 33.2 | 33.2 | +0.2 (+0.61%) | 2,686,774 |
| 12 Dec 2023 | CNY | 32.89 | 33.89 | 32.2 | 33 | 33 | +0.12 (+0.36%) | 4,418,503 |
| 11 Dec 2023 | CNY | 31.4 | 33.35 | 30.2 | 32.88 | 32.88 | +2.12 (+6.89%) | 5,713,320 |
| 8 Dec 2023 | CNY | 28.51 | 30.86 | 28.51 | 30.76 | 30.76 | +1.91 (+6.62%) | 5,055,963 |
| 7 Dec 2023 | CNY | 28.85 | 29.11 | 28.37 | 28.85 | 28.85 | 0.0 (0.0%) | 3,128,885 |
| 6 Dec 2023 | CNY | 29.77 | 30.65 | 28.52 | 28.85 | 28.85 | -1.13 (-3.77%) | 3,528,911 |
| 5 Dec 2023 | CNY | 30.65 | 30.93 | 29.9 | 29.98 | 29.98 | -0.73 (-2.38%) | 1,395,545 |
| 4 Dec 2023 | CNY | 31.1 | 31.1 | 30.28 | 30.71 | 30.71 | -0.43 (-1.38%) | 1,449,721 |
| 1 Dec 2023 | CNY | 30.88 | 31.52 | 30.5 | 31.14 | 31.14 | +0.14 (+0.45%) | 2,739,767 |
| 30 Nov 2023 | CNY | 31.29 | 31.92 | 30.34 | 31 | 31 | -0.28 (-0.90%) | 2,855,241 |
| 29 Nov 2023 | CNY | 31.4 | 32.8 | 30.5 | 31.28 | 31.28 | +0.03 (+0.10%) | 4,518,397 |
| 28 Nov 2023 | CNY | 29.5 | 31.28 | 29.5 | 31.25 | 31.25 | +1.52 (+5.11%) | 4,917,851 |
| 27 Nov 2023 | CNY | 29.39 | 29.88 | 28.73 | 29.73 | 29.73 | +0.35 (+1.19%) | 1,632,724 |
| 24 Nov 2023 | CNY | 30 | 30 | 29.02 | 29.38 | 29.38 | -0.71 (-2.36%) | 1,761,110 |
| 23 Nov 2023 | CNY | 29.12 | 30.62 | 29.12 | 30.09 | 30.09 | +0.52 (+1.76%) | 1,958,451 |
| 22 Nov 2023 | CNY | 29.61 | 29.99 | 28.91 | 29.57 | 29.57 | -0.39 (-1.30%) | 3,256,880 |
| 21 Nov 2023 | CNY | 30.91 | 31 | 29.61 | 29.96 | 29.96 | -1.33 (-4.25%) | 4,525,502 |
| 20 Nov 2023 | CNY | 30.7 | 31.85 | 30.09 | 31.29 | 31.29 | +0.42 (+1.36%) | 6,114,254 |
| 17 Nov 2023 | CNY | 29.78 | 31.84 | 29.24 | 30.87 | 30.87 | +0.78 (+2.59%) | 10,299,299 |
| 16 Nov 2023 | CNY | 28.06 | 30.97 | 27.5 | 30.09 | 30.09 | +1.82 (+6.44%) | 10,406,374 |
| 15 Nov 2023 | CNY | 27.47 | 28.36 | 27.25 | 28.27 | 28.27 | +1.03 (+3.78%) | 4,903,020 |
| 14 Nov 2023 | CNY | 27.43 | 27.6 | 26.97 | 27.24 | 27.24 | +0.15 (+0.55%) | 1,864,371 |
