| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 31.01 | 31.17 | 29.8 | 30.79 | 30.79 | -0.59 (-1.88%) | 906,218 |
| 3 Jan 2024 | CNY | 31.88 | 32.38 | 30.25 | 31.38 | 31.38 | -0.48 (-1.51%) | 788,757 |
| 2 Jan 2024 | CNY | 30.55 | 32.21 | 30.26 | 31.86 | 31.86 | +1.31 (+4.29%) | 1,426,464 |
| 29 Dec 2023 | CNY | 28.19 | 30.57 | 27.73 | 30.55 | 30.55 | +2.36 (+8.37%) | 786,028 |
| 28 Dec 2023 | CNY | 28.56 | 28.56 | 27.63 | 28.19 | 28.19 | +0.08 (+0.28%) | 498,383 |
| 27 Dec 2023 | CNY | 27.9 | 28.58 | 27.52 | 28.11 | 28.11 | +0.21 (+0.75%) | 293,850 |
| 26 Dec 2023 | CNY | 28.09 | 28.27 | 27.55 | 27.9 | 27.9 | -0.25 (-0.89%) | 242,636 |
| 25 Dec 2023 | CNY | 27.95 | 28.66 | 27.81 | 28.15 | 28.15 | +0.48 (+1.73%) | 323,570 |
| 22 Dec 2023 | CNY | 28.66 | 28.68 | 27.56 | 27.67 | 27.67 | -0.76 (-2.67%) | 355,567 |
| 21 Dec 2023 | CNY | 28.91 | 28.91 | 27.9 | 28.43 | 28.43 | -0.27 (-0.94%) | 497,383 |
| 20 Dec 2023 | CNY | 29.29 | 29.72 | 28.49 | 28.7 | 28.7 | -0.89 (-3.01%) | 846,538 |
| 19 Dec 2023 | CNY | 30.35 | 30.78 | 29.08 | 29.59 | 29.59 | -1.22 (-3.96%) | 855,022 |
| 18 Dec 2023 | CNY | 31.27 | 31.58 | 30.52 | 30.81 | 30.81 | -0.69 (-2.19%) | 201,234 |
| 15 Dec 2023 | CNY | 31.5 | 31.77 | 31.05 | 31.5 | 31.5 | -0.18 (-0.57%) | 357,970 |
| 14 Dec 2023 | CNY | 31.54 | 31.96 | 30.32 | 31.68 | 31.68 | +0.56 (+1.80%) | 451,576 |
| 13 Dec 2023 | CNY | 31.99 | 32.07 | 31.02 | 31.12 | 31.12 | -0.82 (-2.57%) | 704,082 |
| 12 Dec 2023 | CNY | 32.06 | 32.28 | 31.5 | 31.94 | 31.94 | -0.13 (-0.41%) | 393,074 |
| 11 Dec 2023 | CNY | 31.93 | 32.4 | 31.01 | 32.07 | 32.07 | +0.19 (+0.60%) | 925,153 |
| 8 Dec 2023 | CNY | 30.42 | 33.42 | 30.42 | 31.88 | 31.88 | +1.16 (+3.78%) | 1,684,408 |
| 7 Dec 2023 | CNY | 30.3 | 30.96 | 30 | 30.72 | 30.72 | +0.42 (+1.39%) | 609,233 |
| 6 Dec 2023 | CNY | 30.02 | 30.98 | 30 | 30.3 | 30.3 | -0.01 (-0.03%) | 462,624 |
| 5 Dec 2023 | CNY | 29.49 | 31.24 | 29.49 | 30.31 | 30.31 | +0.05 (+0.17%) | 634,305 |
| 4 Dec 2023 | CNY | 30.58 | 30.64 | 30 | 30.26 | 30.26 | -0.29 (-0.95%) | 537,502 |
| 1 Dec 2023 | CNY | 30.7 | 31.15 | 30.2 | 30.55 | 30.55 | -0.15 (-0.49%) | 495,224 |
| 30 Nov 2023 | CNY | 30.45 | 30.95 | 30.2 | 30.7 | 30.7 | +0.25 (+0.82%) | 894,557 |
| 29 Nov 2023 | CNY | 31.05 | 31.45 | 30.3 | 30.45 | 30.45 | -0.61 (-1.96%) | 471,086 |
| 28 Nov 2023 | CNY | 30.7 | 32.05 | 30.7 | 31.06 | 31.06 | 0.0 (0.0%) | 568,398 |
| 27 Nov 2023 | CNY | 30.77 | 32.2 | 30.41 | 31.06 | 31.06 | +0.29 (+0.94%) | 810,935 |
| 24 Nov 2023 | CNY | 31.8 | 31.95 | 30.46 | 30.77 | 30.77 | -0.57 (-1.82%) | 398,013 |
| 23 Nov 2023 | CNY | 31.36 | 32.18 | 31.23 | 31.34 | 31.34 | -0.35 (-1.10%) | 477,941 |
