| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 28.33 | 28.5 | 27.8 | 28.16 | 28.16 | 0.0 (0.0%) | 742,788 |
| 2 Jan 2024 | CNY | 28.56 | 28.65 | 28.11 | 28.16 | 28.16 | -0.3 (-1.05%) | 713,626 |
| 29 Dec 2023 | CNY | 28.13 | 28.6 | 28.1 | 28.46 | 28.46 | +0.31 (+1.10%) | 983,281 |
| 28 Dec 2023 | CNY | 27.78 | 28.33 | 27.15 | 28.15 | 28.15 | +0.62 (+2.25%) | 1,405,133 |
| 27 Dec 2023 | CNY | 27.67 | 28.36 | 27.39 | 27.53 | 27.53 | -0.14 (-0.51%) | 1,556,533 |
| 26 Dec 2023 | CNY | 28.5 | 29.35 | 27 | 27.67 | 27.67 | -3.09 (-10.05%) | 2,361,507 |
| 25 Dec 2023 | CNY | 30.46 | 31 | 30.46 | 30.76 | 30.76 | +0.3 (+0.98%) | 412,583 |
| 22 Dec 2023 | CNY | 31.55 | 31.55 | 30.4 | 30.46 | 30.46 | -0.94 (-2.99%) | 585,167 |
| 21 Dec 2023 | CNY | 31.2 | 31.4 | 30.47 | 31.4 | 31.4 | +0.15 (+0.48%) | 777,708 |
| 20 Dec 2023 | CNY | 32.39 | 32.5 | 31.18 | 31.25 | 31.25 | -0.46 (-1.45%) | 850,171 |
| 19 Dec 2023 | CNY | 31.1 | 32.08 | 30.71 | 31.71 | 31.71 | +0.64 (+2.06%) | 920,734 |
| 18 Dec 2023 | CNY | 31 | 31.76 | 30.88 | 31.07 | 31.07 | -0.66 (-2.08%) | 760,451 |
| 15 Dec 2023 | CNY | 32.46 | 32.46 | 31.5 | 31.73 | 31.73 | -0.42 (-1.31%) | 826,918 |
| 14 Dec 2023 | CNY | 32.86 | 33.27 | 32.1 | 32.15 | 32.15 | -0.7 (-2.13%) | 960,831 |
| 13 Dec 2023 | CNY | 32.97 | 33.45 | 32.79 | 32.85 | 32.85 | -0.12 (-0.36%) | 796,293 |
| 12 Dec 2023 | CNY | 33.77 | 33.77 | 32.96 | 32.97 | 32.97 | -0.34 (-1.02%) | 755,534 |
| 11 Dec 2023 | CNY | 33.5 | 33.79 | 32.7 | 33.31 | 33.31 | +0.13 (+0.39%) | 1,052,655 |
| 8 Dec 2023 | CNY | 33.26 | 33.62 | 33.09 | 33.18 | 33.18 | -0.17 (-0.51%) | 1,204,887 |
| 7 Dec 2023 | CNY | 33.82 | 34.18 | 33.14 | 33.35 | 33.35 | -0.5 (-1.48%) | 1,061,569 |
| 6 Dec 2023 | CNY | 33.86 | 34.5 | 33.2 | 33.85 | 33.85 | -0.2 (-0.59%) | 1,125,695 |
| 5 Dec 2023 | CNY | 35.1 | 35.1 | 34.02 | 34.05 | 34.05 | -0.96 (-2.74%) | 1,123,030 |
| 4 Dec 2023 | CNY | 35 | 35.65 | 33.89 | 35.01 | 35.01 | +0.23 (+0.66%) | 1,534,759 |
| 1 Dec 2023 | CNY | 34.48 | 34.85 | 34.03 | 34.78 | 34.78 | +0.19 (+0.55%) | 1,261,131 |
| 30 Nov 2023 | CNY | 33.71 | 35.15 | 33.71 | 34.59 | 34.59 | +0.66 (+1.95%) | 1,977,145 |
| 29 Nov 2023 | CNY | 34.29 | 35.18 | 33.52 | 33.93 | 33.93 | -0.75 (-2.16%) | 2,441,302 |
| 28 Nov 2023 | CNY | 35.66 | 35.66 | 33.91 | 34.68 | 34.68 | -0.37 (-1.06%) | 1,941,115 |
| 27 Nov 2023 | CNY | 37.44 | 39.13 | 35 | 35.05 | 35.05 | -2.37 (-6.33%) | 4,228,529 |
| 24 Nov 2023 | CNY | 37.37 | 37.95 | 35.91 | 37.42 | 37.42 | +0.93 (+2.55%) | 4,356,580 |
| 23 Nov 2023 | CNY | 36 | 37.59 | 33.98 | 36.49 | 36.49 | +1.46 (+4.17%) | 4,740,310 |
| 22 Nov 2023 | CNY | 33.5 | 35.8 | 33.45 | 35.03 | 35.03 | +1.34 (+3.98%) | 2,713,606 |
