| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 42.36 | 42.9 | 40.87 | 41.7 | 41.7 | -0.92 (-2.16%) | 23,846,890 |
| 8 Jan 2024 | CNY | 44.21 | 44.5 | 41.79 | 42.62 | 42.62 | -0.81 (-1.87%) | 33,872,380 |
| 5 Jan 2024 | CNY | 42.2 | 45.55 | 41.2 | 43.43 | 43.43 | +1.13 (+2.67%) | 58,450,400 |
| 4 Jan 2024 | CNY | 39.01 | 42.3 | 38.92 | 42.3 | 42.3 | +3.85 (+10.01%) | 48,089,220 |
| 3 Jan 2024 | CNY | 37.78 | 38.98 | 37.72 | 38.45 | 38.45 | +0.67 (+1.77%) | 9,434,070 |
| 2 Jan 2024 | CNY | 37.65 | 38.06 | 37.32 | 37.78 | 37.78 | +0.11 (+0.29%) | 5,155,590 |
| 29 Dec 2023 | CNY | 37.43 | 37.73 | 37.4 | 37.67 | 37.67 | +0.09 (+0.24%) | 4,548,970 |
| 28 Dec 2023 | CNY | 37.31 | 37.62 | 36.95 | 37.58 | 37.58 | +0.28 (+0.75%) | 5,243,160 |
| 27 Dec 2023 | CNY | 36.99 | 37.56 | 36.82 | 37.3 | 37.3 | +0.22 (+0.59%) | 4,154,560 |
| 26 Dec 2023 | CNY | 37.28 | 37.28 | 36.48 | 37.08 | 37.08 | -0.28 (-0.75%) | 4,324,240 |
| 25 Dec 2023 | CNY | 37.22 | 37.72 | 37 | 37.36 | 37.36 | -0.06 (-0.16%) | 3,400,630 |
| 22 Dec 2023 | CNY | 37.93 | 38.1 | 37.21 | 37.42 | 37.42 | -0.51 (-1.34%) | 5,094,390 |
| 21 Dec 2023 | CNY | 37.87 | 38.07 | 37.37 | 37.93 | 37.93 | -0.19 (-0.50%) | 6,339,030 |
| 20 Dec 2023 | CNY | 37.8 | 38.74 | 37.65 | 38.12 | 38.12 | +0.44 (+1.17%) | 9,356,360 |
| 19 Dec 2023 | CNY | 37.27 | 38.83 | 37.27 | 37.68 | 37.68 | +0.43 (+1.15%) | 9,321,240 |
| 18 Dec 2023 | CNY | 37.45 | 37.95 | 37.12 | 37.25 | 37.25 | -0.18 (-0.48%) | 4,806,480 |
| 15 Dec 2023 | CNY | 38 | 38.21 | 37.4 | 37.43 | 37.43 | -0.49 (-1.29%) | 5,850,640 |
| 14 Dec 2023 | CNY | 37.95 | 38.57 | 37.91 | 37.92 | 37.92 | -0.26 (-0.68%) | 8,019,460 |
| 13 Dec 2023 | CNY | 38.49 | 39.13 | 38.12 | 38.18 | 38.18 | -0.3 (-0.78%) | 14,795,850 |
| 12 Dec 2023 | CNY | 37 | 39 | 37 | 38.48 | 38.48 | +1.4 (+3.78%) | 20,888,320 |
| 11 Dec 2023 | CNY | 37.1 | 37.16 | 36.28 | 37.08 | 37.08 | -0.07 (-0.19%) | 5,615,720 |
| 8 Dec 2023 | CNY | 36.43 | 37.47 | 36.31 | 37.15 | 37.15 | +0.59 (+1.61%) | 9,326,690 |
| 7 Dec 2023 | CNY | 36 | 37.65 | 35.61 | 36.56 | 36.56 | +0.54 (+1.50%) | 10,542,650 |
| 6 Dec 2023 | CNY | 36.19 | 36.26 | 35.74 | 36.02 | 36.02 | -0.25 (-0.69%) | 4,322,660 |
| 5 Dec 2023 | CNY | 37.08 | 37.09 | 36.27 | 36.27 | 36.27 | -0.9 (-2.42%) | 4,938,800 |
| 4 Dec 2023 | CNY | 37.1 | 37.46 | 36.7 | 37.17 | 37.17 | -0.06 (-0.16%) | 4,282,310 |
| 1 Dec 2023 | CNY | 37.01 | 37.35 | 36.96 | 37.23 | 37.23 | +0.23 (+0.62%) | 4,273,340 |
| 30 Nov 2023 | CNY | 36.53 | 37.2 | 36.53 | 37 | 37 | +0.04 (+0.11%) | 3,748,280 |
| 29 Nov 2023 | CNY | 36.89 | 37.68 | 36.74 | 36.96 | 36.96 | +0.03 (+0.08%) | 5,847,480 |
| 28 Nov 2023 | CNY | 36.7 | 37.25 | 36.22 | 36.93 | 36.93 | +0.2 (+0.54%) | 5,033,790 |
