| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 5 Dec 2023 | CNY | 35.36 | 35.36 | 34.7 | 34.78 | 34.78 | -0.66 (-1.86%) | 363,200 |
| 4 Dec 2023 | CNY | 35.6 | 35.68 | 35.44 | 35.44 | 35.44 | -0.16 (-0.45%) | 257,616 |
| 1 Dec 2023 | CNY | 35.68 | 35.7 | 35.54 | 35.6 | 35.6 | -0.26 (-0.73%) | 31,220 |
| 30 Nov 2023 | CNY | 36 | 36.04 | 35.7 | 35.86 | 35.86 | +0.06 (+0.17%) | 208,600 |
| 29 Nov 2023 | CNY | 36.04 | 36.04 | 35.7 | 35.8 | 35.8 | -0.28 (-0.78%) | 273,000 |
| 28 Nov 2023 | CNY | 36.06 | 36.08 | 35.98 | 36.08 | 36.08 | -0.04 (-0.11%) | 13,600 |
| 27 Nov 2023 | CNY | 36.14 | 36.14 | 35.86 | 36.12 | 36.12 | -0.14 (-0.39%) | 80,020 |
| 24 Nov 2023 | CNY | 36.76 | 36.76 | 36.24 | 36.26 | 36.26 | -0.54 (-1.47%) | 149,400 |
| 23 Nov 2023 | CNY | 36.36 | 36.8 | 36.26 | 36.8 | 36.8 | +0.4 (+1.10%) | 435,600 |
| 22 Nov 2023 | CNY | 36.68 | 36.68 | 36.4 | 36.4 | 36.4 | -0.26 (-0.71%) | 219,400 |
| 21 Nov 2023 | CNY | 37 | 37.1 | 36.66 | 36.66 | 36.66 | -0.04 (-0.11%) | 184,000 |
| 20 Nov 2023 | CNY | 36.58 | 36.8 | 36.4 | 36.7 | 36.7 | +0.14 (+0.38%) | 346,400 |
| 17 Nov 2023 | CNY | 36.54 | 36.56 | 36.4 | 36.56 | 36.56 | -0.02 (-0.05%) | 335,610 |
| 16 Nov 2023 | CNY | 37.1 | 37.1 | 36.58 | 36.58 | 36.58 | -0.48 (-1.30%) | 286,800 |
| 15 Nov 2023 | CNY | 37.12 | 37.16 | 36.98 | 37.06 | 37.06 | +0.32 (+0.87%) | 112,200 |
