| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 31 | 31.85 | 30.87 | 31.6 | 31.6 | +0.6 (+1.94%) | 700,572 |
| 28 Dec 2023 | CNY | 30.01 | 31.03 | 29.86 | 31 | 31 | +0.95 (+3.16%) | 600,756 |
| 27 Dec 2023 | CNY | 29.9 | 30.36 | 29.46 | 30.05 | 30.05 | +0.22 (+0.74%) | 522,534 |
| 26 Dec 2023 | CNY | 29.99 | 30 | 29.31 | 29.83 | 29.83 | -0.13 (-0.43%) | 505,597 |
| 25 Dec 2023 | CNY | 29.75 | 30.34 | 29.6 | 29.96 | 29.96 | +0.21 (+0.71%) | 365,926 |
| 22 Dec 2023 | CNY | 30.3 | 30.31 | 29.6 | 29.75 | 29.75 | -0.45 (-1.49%) | 387,722 |
| 21 Dec 2023 | CNY | 30.07 | 30.39 | 29.54 | 30.2 | 30.2 | +0.13 (+0.43%) | 537,936 |
| 20 Dec 2023 | CNY | 30.28 | 30.94 | 30 | 30.07 | 30.07 | -0.08 (-0.27%) | 561,732 |
| 19 Dec 2023 | CNY | 29.78 | 30.34 | 29.6 | 30.15 | 30.15 | +0.25 (+0.84%) | 456,136 |
| 18 Dec 2023 | CNY | 30.35 | 30.41 | 29.6 | 29.9 | 29.9 | -0.35 (-1.16%) | 604,987 |
| 15 Dec 2023 | CNY | 30.6 | 30.68 | 29.93 | 30.25 | 30.25 | -0.33 (-1.08%) | 553,937 |
| 14 Dec 2023 | CNY | 30.75 | 30.89 | 30.41 | 30.58 | 30.58 | -0.16 (-0.52%) | 505,308 |
| 13 Dec 2023 | CNY | 30.75 | 31 | 30.53 | 30.74 | 30.74 | 0.0 (0.0%) | 336,818 |
| 12 Dec 2023 | CNY | 30.84 | 31.17 | 30.25 | 30.74 | 30.74 | -0.21 (-0.68%) | 671,914 |
| 11 Dec 2023 | CNY | 30.89 | 31.38 | 30.49 | 30.95 | 30.95 | -0.01 (-0.03%) | 1,033,184 |
| 8 Dec 2023 | CNY | 31.36 | 31.68 | 30.65 | 30.96 | 30.96 | -0.4 (-1.28%) | 648,449 |
| 7 Dec 2023 | CNY | 31.78 | 31.98 | 31.31 | 31.36 | 31.36 | -0.74 (-2.31%) | 726,948 |
| 6 Dec 2023 | CNY | 31.59 | 32.14 | 31.47 | 32.1 | 32.1 | +0.46 (+1.45%) | 539,447 |
| 5 Dec 2023 | CNY | 31.79 | 32 | 31.59 | 31.64 | 31.64 | -0.3 (-0.94%) | 397,994 |
| 4 Dec 2023 | CNY | 32 | 32.2 | 31.65 | 31.94 | 31.94 | -0.05 (-0.16%) | 639,493 |
| 1 Dec 2023 | CNY | 31.86 | 32.16 | 31.32 | 31.99 | 31.99 | +0.1 (+0.31%) | 792,629 |
| 30 Nov 2023 | CNY | 32.45 | 32.85 | 31.4 | 31.89 | 31.89 | -0.33 (-1.02%) | 1,044,616 |
| 29 Nov 2023 | CNY | 32.7 | 33.16 | 32.21 | 32.22 | 32.22 | -0.43 (-1.32%) | 598,034 |
| 28 Nov 2023 | CNY | 32.55 | 33.1 | 32.41 | 32.65 | 32.65 | +0.1 (+0.31%) | 659,298 |
| 27 Nov 2023 | CNY | 32.6 | 32.67 | 32.24 | 32.55 | 32.55 | +0.06 (+0.18%) | 428,231 |
| 24 Nov 2023 | CNY | 32.94 | 32.94 | 32.21 | 32.49 | 32.49 | -0.38 (-1.16%) | 567,730 |
| 23 Nov 2023 | CNY | 32.33 | 32.92 | 32.21 | 32.87 | 32.87 | +0.42 (+1.29%) | 392,796 |
| 22 Nov 2023 | CNY | 32.62 | 32.96 | 32.25 | 32.45 | 32.45 | -0.24 (-0.73%) | 451,299 |
| 21 Nov 2023 | CNY | 33.2 | 33.42 | 32.62 | 32.69 | 32.69 | -0.35 (-1.06%) | 521,642 |
| 20 Nov 2023 | CNY | 33.34 | 33.48 | 32.9 | 33.04 | 33.04 | -0.07 (-0.21%) | 600,602 |
