| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2024 | CNY | 33.5 | 33.68 | 33.42 | 33.58 | 33.58 | +0.1 (+0.30%) | 301,600 |
| 18 Jan 2024 | CNY | 33.02 | 33.58 | 32.58 | 33.48 | 33.48 | +0.32 (+0.97%) | 587,200 |
| 17 Jan 2024 | CNY | 33.7 | 33.7 | 33.06 | 33.16 | 33.16 | -0.64 (-1.89%) | 302,800 |
| 16 Jan 2024 | CNY | 33.6 | 33.86 | 33.3 | 33.8 | 33.8 | +0.08 (+0.24%) | 406,000 |
| 15 Jan 2024 | CNY | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.02 (-0.06%) | 87,600 |
| 12 Jan 2024 | CNY | 33.68 | 33.82 | 33.66 | 33.74 | 33.74 | -0.06 (-0.18%) | 98,400 |
| 11 Jan 2024 | CNY | 33.6 | 33.9 | 33.6 | 33.8 | 33.8 | +0.12 (+0.36%) | 187,378 |
| 10 Jan 2024 | CNY | 33.6 | 33.92 | 33.58 | 33.68 | 33.68 | -0.02 (-0.06%) | 218,600 |
| 9 Jan 2024 | CNY | 33.72 | 33.86 | 33.62 | 33.7 | 33.7 | -0.04 (-0.12%) | 206,400 |
| 8 Jan 2024 | CNY | 34.18 | 34.18 | 33.7 | 33.74 | 33.74 | -0.5 (-1.46%) | 130,200 |
| 5 Jan 2024 | CNY | 34.46 | 34.66 | 34.08 | 34.24 | 34.24 | -0.18 (-0.52%) | 153,200 |
| 4 Jan 2024 | CNY | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.28 (-0.81%) | 86,000 |
| 3 Jan 2024 | CNY | 34.78 | 34.78 | 34.54 | 34.7 | 34.7 | -0.14 (-0.40%) | 81,200 |
| 2 Jan 2024 | CNY | 35.52 | 35.52 | 34.78 | 34.84 | 34.84 | -0.4 (-1.14%) | 92,600 |
| 29 Dec 2023 | CNY | 35.26 | 35.34 | 35.12 | 35.24 | 35.24 | +0.02 (+0.06%) | 272,600 |
| 28 Dec 2023 | CNY | 34.46 | 35.24 | 34.46 | 35.22 | 35.22 | +0.92 (+2.68%) | 461,100 |
| 27 Dec 2023 | CNY | 34.24 | 34.3 | 33.98 | 34.3 | 34.3 | +0.1 (+0.29%) | 103,200 |
| 22 Dec 2023 | CNY | 34.2 | 34.5 | 34.06 | 34.2 | 34.2 | -0.06 (-0.18%) | 175,562 |
| 21 Dec 2023 | CNY | 33.94 | 34.26 | 33.94 | 34.26 | 34.26 | +0.4 (+1.18%) | 13,400 |
| 20 Dec 2023 | CNY | 34.22 | 34.22 | 33.86 | 33.86 | 33.86 | -0.4 (-1.17%) | 215,000 |
| 19 Dec 2023 | CNY | 34.22 | 34.32 | 33.98 | 34.26 | 34.26 | +0.04 (+0.12%) | 113,000 |
| 18 Dec 2023 | CNY | 34.36 | 34.36 | 34.2 | 34.22 | 34.22 | -0.2 (-0.58%) | 44,400 |
| 15 Dec 2023 | CNY | 34.6 | 34.8 | 34.34 | 34.42 | 34.42 | +0.04 (+0.12%) | 140,200 |
| 14 Dec 2023 | CNY | 34.74 | 34.74 | 34.36 | 34.38 | 34.38 | -0.22 (-0.64%) | 95,400 |
| 13 Dec 2023 | CNY | 35.02 | 35.02 | 34.5 | 34.6 | 34.6 | -0.52 (-1.48%) | 308,200 |
| 12 Dec 2023 | CNY | 34.96 | 35.14 | 34.96 | 35.12 | 35.12 | +0.06 (+0.17%) | 127,096 |
| 11 Dec 2023 | CNY | 34.5 | 35.06 | 34.36 | 35.06 | 35.06 | +0.3 (+0.86%) | 346,800 |
| 8 Dec 2023 | CNY | 34.82 | 34.92 | 34.74 | 34.76 | 34.76 | -0.06 (-0.17%) | 420,800 |
| 7 Dec 2023 | CNY | 34.78 | 34.86 | 34.6 | 34.82 | 34.82 | -0.08 (-0.23%) | 138,000 |
| 6 Dec 2023 | CNY | 34.7 | 35.08 | 34.68 | 34.9 | 34.9 | +0.12 (+0.35%) | 180,299 |
