| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 29.4 | 29.82 | 29.1 | 29.55 | 29.55 | +0.02 (+0.07%) | 1,639,293 |
| 2 Jan 2024 | CNY | 29.81 | 30.3 | 29.31 | 29.53 | 29.53 | -0.39 (-1.30%) | 1,957,514 |
| 29 Dec 2023 | CNY | 29.16 | 30.3 | 29.04 | 29.92 | 29.92 | +0.75 (+2.57%) | 2,128,635 |
| 28 Dec 2023 | CNY | 29.47 | 29.63 | 28.68 | 29.17 | 29.17 | -0.16 (-0.55%) | 2,211,371 |
| 27 Dec 2023 | CNY | 29.41 | 29.8 | 29.16 | 29.33 | 29.33 | -0.15 (-0.51%) | 1,922,893 |
| 26 Dec 2023 | CNY | 30.11 | 30.16 | 29 | 29.48 | 29.48 | -0.63 (-2.09%) | 2,735,504 |
| 25 Dec 2023 | CNY | 30.54 | 31.1 | 29.95 | 30.11 | 30.11 | -0.78 (-2.53%) | 3,642,209 |
| 22 Dec 2023 | CNY | 31.3 | 31.9 | 30.89 | 30.89 | 30.89 | -0.36 (-1.15%) | 2,802,177 |
| 21 Dec 2023 | CNY | 31.93 | 32.06 | 30.8 | 31.25 | 31.25 | -0.55 (-1.73%) | 3,449,170 |
| 20 Dec 2023 | CNY | 32.22 | 32.36 | 31.37 | 31.8 | 31.8 | -0.28 (-0.87%) | 2,672,468 |
| 19 Dec 2023 | CNY | 31.98 | 32.48 | 31.77 | 32.08 | 32.08 | -0.2 (-0.62%) | 2,184,458 |
| 18 Dec 2023 | CNY | 32.21 | 32.93 | 31.89 | 32.28 | 32.28 | +0.03 (+0.09%) | 2,709,070 |
| 15 Dec 2023 | CNY | 33.3 | 33.3 | 32.04 | 32.25 | 32.25 | -0.71 (-2.15%) | 2,469,331 |
| 14 Dec 2023 | CNY | 33.1 | 33.58 | 32.72 | 32.96 | 32.96 | +0.06 (+0.18%) | 3,226,396 |
| 13 Dec 2023 | CNY | 34.27 | 34.53 | 32.79 | 32.9 | 32.9 | -1.46 (-4.25%) | 2,953,966 |
| 12 Dec 2023 | CNY | 34.86 | 34.86 | 33.65 | 34.36 | 34.36 | -0.33 (-0.95%) | 1,902,065 |
| 11 Dec 2023 | CNY | 34 | 35 | 32.98 | 34.69 | 34.69 | +0.47 (+1.37%) | 4,149,443 |
| 8 Dec 2023 | CNY | 33.88 | 34.65 | 33.64 | 34.22 | 34.22 | +0.37 (+1.09%) | 2,638,410 |
| 7 Dec 2023 | CNY | 33.8 | 34.55 | 33.48 | 33.85 | 33.85 | -0.15 (-0.44%) | 3,375,137 |
| 6 Dec 2023 | CNY | 35.6 | 36 | 33.6 | 34 | 34 | -1.34 (-3.79%) | 4,981,964 |
| 5 Dec 2023 | CNY | 36.2 | 38 | 35.22 | 35.34 | 35.34 | -0.7 (-1.94%) | 5,099,520 |
| 4 Dec 2023 | CNY | 34.98 | 37.09 | 34.7 | 36.04 | 36.04 | +0.59 (+1.66%) | 5,228,307 |
| 1 Dec 2023 | CNY | 34.4 | 35.9 | 33.81 | 35.45 | 35.45 | +1.32 (+3.87%) | 4,562,613 |
| 30 Nov 2023 | CNY | 34.2 | 34.53 | 33.49 | 34.13 | 34.13 | -0.25 (-0.73%) | 2,962,986 |
| 29 Nov 2023 | CNY | 34.82 | 35.3 | 34.14 | 34.38 | 34.38 | -0.23 (-0.66%) | 2,671,160 |
| 28 Nov 2023 | CNY | 35.62 | 36.33 | 34.07 | 34.61 | 34.61 | -1.21 (-3.38%) | 5,427,105 |
| 27 Nov 2023 | CNY | 35.83 | 37.06 | 35.49 | 35.82 | 35.82 | +0.15 (+0.42%) | 3,851,610 |
| 24 Nov 2023 | CNY | 38.1 | 38.19 | 35.6 | 35.67 | 35.67 | -2.28 (-6.01%) | 4,853,627 |
| 23 Nov 2023 | CNY | 37.2 | 38.95 | 37.19 | 37.95 | 37.95 | +0.4 (+1.07%) | 2,551,966 |
| 22 Nov 2023 | CNY | 37.5 | 39.5 | 37.13 | 37.55 | 37.55 | -0.34 (-0.90%) | 3,518,692 |
