| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 29.61 | 29.93 | 29.26 | 29.4 | 29.4 | -0.19 (-0.64%) | 325,870 |
| 8 Jan 2024 | CNY | 29.8 | 30.28 | 29.59 | 29.59 | 29.59 | -0.27 (-0.90%) | 466,250 |
| 5 Jan 2024 | CNY | 30.9 | 30.9 | 29.77 | 29.86 | 29.86 | -0.87 (-2.83%) | 606,930 |
| 4 Jan 2024 | CNY | 30.17 | 31.36 | 29.95 | 30.73 | 30.73 | +0.53 (+1.75%) | 885,060 |
| 3 Jan 2024 | CNY | 30.6 | 31.1 | 30.04 | 30.2 | 30.2 | -0.5 (-1.63%) | 800,110 |
| 2 Jan 2024 | CNY | 30.3 | 31.3 | 29.92 | 30.7 | 30.7 | +0.43 (+1.42%) | 840,610 |
| 29 Dec 2023 | CNY | 29.9 | 30.3 | 29.61 | 30.27 | 30.27 | +0.37 (+1.24%) | 545,790 |
| 28 Dec 2023 | CNY | 29.67 | 30.26 | 29.29 | 29.9 | 29.9 | +0.16 (+0.54%) | 791,620 |
| 27 Dec 2023 | CNY | 29.13 | 29.79 | 28.8 | 29.74 | 29.74 | +0.61 (+2.09%) | 532,760 |
| 26 Dec 2023 | CNY | 29.4 | 29.66 | 28.95 | 29.13 | 29.13 | -0.33 (-1.12%) | 523,140 |
| 25 Dec 2023 | CNY | 29.55 | 30.35 | 29.4 | 29.46 | 29.46 | -0.04 (-0.14%) | 1,076,030 |
| 22 Dec 2023 | CNY | 31.3 | 31.52 | 29.39 | 29.5 | 29.5 | -1.8 (-5.75%) | 1,634,590 |
| 21 Dec 2023 | CNY | 31.1 | 31.53 | 30.7 | 31.3 | 31.3 | +0.2 (+0.64%) | 544,330 |
| 20 Dec 2023 | CNY | 31.74 | 32.15 | 31.03 | 31.1 | 31.1 | -0.64 (-2.02%) | 449,220 |
| 19 Dec 2023 | CNY | 31.88 | 32.28 | 31.37 | 31.74 | 31.74 | -0.22 (-0.69%) | 550,250 |
| 18 Dec 2023 | CNY | 32.41 | 32.65 | 31.78 | 31.96 | 31.96 | -0.5 (-1.54%) | 650,070 |
| 15 Dec 2023 | CNY | 33.46 | 33.49 | 32.46 | 32.46 | 32.46 | -1.03 (-3.08%) | 1,099,420 |
| 14 Dec 2023 | CNY | 33.34 | 33.73 | 33.11 | 33.49 | 33.49 | -0.04 (-0.12%) | 667,230 |
| 13 Dec 2023 | CNY | 33.8 | 34.3 | 33.29 | 33.53 | 33.53 | -0.27 (-0.80%) | 907,910 |
| 12 Dec 2023 | CNY | 34.1 | 34.1 | 33.29 | 33.8 | 33.8 | -0.53 (-1.54%) | 858,790 |
| 11 Dec 2023 | CNY | 34.1 | 34.66 | 33.07 | 34.33 | 34.33 | -0.13 (-0.38%) | 1,274,190 |
| 8 Dec 2023 | CNY | 33.5 | 35.09 | 33 | 34.46 | 34.46 | +1.06 (+3.17%) | 1,764,320 |
| 7 Dec 2023 | CNY | 34.1 | 34.1 | 33.24 | 33.4 | 33.4 | -0.65 (-1.91%) | 1,006,030 |
| 6 Dec 2023 | CNY | 34.37 | 34.55 | 33.85 | 34.05 | 34.05 | -0.43 (-1.25%) | 1,299,200 |
| 5 Dec 2023 | CNY | 36.6 | 36.7 | 34.17 | 34.48 | 34.48 | -2.07 (-5.66%) | 2,486,560 |
| 4 Dec 2023 | CNY | 35.36 | 36.66 | 34.71 | 36.55 | 36.55 | +1.38 (+3.92%) | 3,854,090 |
| 1 Dec 2023 | CNY | 32.69 | 35.57 | 32.22 | 35.17 | 35.17 | +2.4 (+7.32%) | 3,658,270 |
| 30 Nov 2023 | CNY | 32.45 | 32.82 | 31.97 | 32.77 | 32.77 | +0.37 (+1.14%) | 921,270 |
| 29 Nov 2023 | CNY | 33.17 | 34.2 | 32.24 | 32.4 | 32.4 | -0.66 (-2.00%) | 1,671,380 |
| 28 Nov 2023 | CNY | 32.56 | 33.68 | 31.88 | 33.06 | 33.06 | +0.86 (+2.67%) | 2,388,920 |
