| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 35.3 | 36.38 | 34.52 | 36.13 | 36.13 | +0.83 (+2.35%) | 18,368,790 |
| 8 Jan 2024 | CNY | 35.91 | 36.8 | 35.3 | 35.3 | 35.3 | -0.84 (-2.32%) | 13,875,130 |
| 5 Jan 2024 | CNY | 35.49 | 37.28 | 35.46 | 36.14 | 36.14 | +0.37 (+1.03%) | 20,369,810 |
| 4 Jan 2024 | CNY | 36.82 | 36.82 | 35.72 | 35.77 | 35.77 | -1.27 (-3.43%) | 13,576,710 |
| 3 Jan 2024 | CNY | 36.24 | 37.08 | 36.2 | 37.04 | 37.04 | +0.61 (+1.67%) | 14,680,860 |
| 2 Jan 2024 | CNY | 37.31 | 37.31 | 36.42 | 36.43 | 36.43 | -0.88 (-2.36%) | 13,939,270 |
| 29 Dec 2023 | CNY | 37.74 | 38.27 | 37.27 | 37.31 | 37.31 | -0.43 (-1.14%) | 17,552,950 |
| 28 Dec 2023 | CNY | 35 | 38.1 | 34.94 | 37.74 | 37.74 | +2.68 (+7.64%) | 39,373,350 |
| 27 Dec 2023 | CNY | 35.58 | 35.8 | 34.9 | 35.06 | 35.06 | -0.68 (-1.90%) | 10,758,630 |
| 26 Dec 2023 | CNY | 36.16 | 36.28 | 35.62 | 35.74 | 35.74 | -0.26 (-0.72%) | 9,081,970 |
| 25 Dec 2023 | CNY | 35.9 | 36.15 | 35.6 | 36 | 36 | +0.1 (+0.28%) | 10,367,720 |
| 22 Dec 2023 | CNY | 34.92 | 36.75 | 34.53 | 35.9 | 35.9 | +0.83 (+2.37%) | 22,084,430 |
| 21 Dec 2023 | CNY | 34.4 | 35.21 | 34.32 | 35.07 | 35.07 | +0.38 (+1.10%) | 11,443,120 |
| 20 Dec 2023 | CNY | 35.4 | 35.43 | 34.65 | 34.69 | 34.69 | -0.52 (-1.48%) | 9,763,140 |
| 19 Dec 2023 | CNY | 35.1 | 35.43 | 34.83 | 35.21 | 35.21 | +0.01 (+0.03%) | 11,221,610 |
| 18 Dec 2023 | CNY | 35.5 | 36.74 | 35.08 | 35.2 | 35.2 | -0.78 (-2.17%) | 16,168,300 |
| 15 Dec 2023 | CNY | 36 | 37.2 | 35.8 | 35.98 | 35.98 | +0.13 (+0.36%) | 23,895,810 |
| 14 Dec 2023 | CNY | 36.94 | 37.3 | 35.78 | 35.85 | 35.85 | -0.1 (-0.28%) | 17,379,630 |
| 13 Dec 2023 | CNY | 36.85 | 36.85 | 35.72 | 35.95 | 35.95 | -0.84 (-2.28%) | 13,313,760 |
| 12 Dec 2023 | CNY | 36.97 | 37.5 | 36.67 | 36.79 | 36.79 | -0.44 (-1.18%) | 13,152,670 |
| 11 Dec 2023 | CNY | 38.29 | 38.3 | 35.86 | 37.23 | 37.23 | -1.31 (-3.40%) | 31,287,670 |
| 8 Dec 2023 | CNY | 39.75 | 39.98 | 38.47 | 38.54 | 38.54 | -0.54 (-1.38%) | 17,960,260 |
| 7 Dec 2023 | CNY | 39.3 | 39.77 | 38.5 | 39.08 | 39.08 | -0.67 (-1.69%) | 32,194,630 |
| 6 Dec 2023 | CNY | 36.8 | 40.68 | 36.68 | 39.75 | 39.75 | +2.76 (+7.46%) | 61,540,560 |
| 5 Dec 2023 | CNY | 36.02 | 38.37 | 35.95 | 36.99 | 36.99 | +0.45 (+1.23%) | 40,288,720 |
| 4 Dec 2023 | CNY | 35.19 | 36.88 | 35.1 | 36.54 | 36.54 | +0.93 (+2.61%) | 21,364,650 |
| 1 Dec 2023 | CNY | 34.55 | 36.25 | 34.25 | 35.61 | 35.61 | +1.21 (+3.52%) | 16,819,740 |
| 30 Nov 2023 | CNY | 34.72 | 34.93 | 34.1 | 34.4 | 34.4 | -0.49 (-1.40%) | 7,311,060 |
| 29 Nov 2023 | CNY | 34.89 | 35.25 | 34.61 | 34.89 | 34.89 | -0.01 (-0.03%) | 8,337,870 |
| 28 Nov 2023 | CNY | 34.48 | 34.98 | 34.18 | 34.9 | 34.9 | +0.29 (+0.84%) | 8,994,520 |
