| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 35.43 | 35.46 | 34.9 | 35.4 | 35.4 | +0.07 (+0.20%) | 1,557,230 |
| 3 Jan 2024 | CNY | 35.8 | 35.87 | 34.95 | 35.33 | 35.33 | -0.47 (-1.31%) | 2,127,700 |
| 2 Jan 2024 | CNY | 36 | 36.08 | 35.69 | 35.8 | 35.8 | -0.07 (-0.20%) | 2,088,500 |
| 29 Dec 2023 | CNY | 35.3 | 36.05 | 34.9 | 35.87 | 35.87 | +0.87 (+2.49%) | 3,166,530 |
| 28 Dec 2023 | CNY | 34.31 | 35.32 | 34 | 35 | 35 | +0.52 (+1.51%) | 2,488,100 |
| 27 Dec 2023 | CNY | 33.77 | 34.56 | 33.77 | 34.48 | 34.48 | +0.64 (+1.89%) | 1,930,900 |
| 26 Dec 2023 | CNY | 34.73 | 34.8 | 33.71 | 33.84 | 33.84 | -0.91 (-2.62%) | 1,976,300 |
| 25 Dec 2023 | CNY | 34.48 | 34.77 | 33.57 | 34.75 | 34.75 | -0.12 (-0.34%) | 2,577,000 |
| 22 Dec 2023 | CNY | 35.41 | 35.8 | 34.67 | 34.87 | 34.87 | -0.55 (-1.55%) | 3,468,100 |
| 21 Dec 2023 | CNY | 35.01 | 35.69 | 34.46 | 35.42 | 35.42 | +0.41 (+1.17%) | 2,691,286 |
| 20 Dec 2023 | CNY | 35.16 | 35.66 | 35.01 | 35.01 | 35.01 | -0.15 (-0.43%) | 1,873,300 |
| 19 Dec 2023 | CNY | 34.88 | 35.35 | 34.8 | 35.16 | 35.16 | +0.14 (+0.40%) | 1,824,500 |
| 18 Dec 2023 | CNY | 34.84 | 35.69 | 34.84 | 35.02 | 35.02 | -0.17 (-0.48%) | 2,237,600 |
| 15 Dec 2023 | CNY | 35.43 | 35.65 | 35.1 | 35.19 | 35.19 | -0.12 (-0.34%) | 1,731,300 |
| 14 Dec 2023 | CNY | 35.54 | 36.16 | 35.3 | 35.31 | 35.31 | -0.12 (-0.34%) | 2,566,200 |
| 13 Dec 2023 | CNY | 35.27 | 35.96 | 34.91 | 35.43 | 35.43 | +0.24 (+0.68%) | 2,479,500 |
| 12 Dec 2023 | CNY | 35.09 | 35.3 | 34.81 | 35.19 | 35.19 | +0.06 (+0.17%) | 2,047,100 |
| 11 Dec 2023 | CNY | 34.43 | 35.15 | 34.16 | 35.13 | 35.13 | +0.71 (+2.06%) | 2,900,100 |
| 8 Dec 2023 | CNY | 34.82 | 35.24 | 34.25 | 34.42 | 34.42 | -0.41 (-1.18%) | 2,602,470 |
| 7 Dec 2023 | CNY | 34.81 | 35.1 | 34.46 | 34.83 | 34.83 | -0.16 (-0.46%) | 2,328,200 |
| 6 Dec 2023 | CNY | 34.97 | 35.85 | 34.73 | 34.99 | 34.99 | -0.01 (-0.03%) | 3,128,500 |
| 5 Dec 2023 | CNY | 35.44 | 36.1 | 35 | 35 | 35 | -0.74 (-2.07%) | 3,137,430 |
| 4 Dec 2023 | CNY | 35.91 | 36.28 | 35.4 | 35.74 | 35.74 | +0.13 (+0.37%) | 4,971,870 |
| 1 Dec 2023 | CNY | 35.75 | 36.05 | 35.03 | 35.61 | 35.61 | -0.54 (-1.49%) | 5,229,770 |
| 30 Nov 2023 | CNY | 37.03 | 37.83 | 35.55 | 36.15 | 36.15 | -1.62 (-4.29%) | 11,019,800 |
| 29 Nov 2023 | CNY | 40.48 | 41.71 | 37.6 | 37.77 | 37.77 | -0.93 (-2.40%) | 17,189,542 |
| 28 Nov 2023 | CNY | 36.92 | 38.7 | 35.83 | 38.7 | 38.7 | +3.52 (+10.01%) | 9,797,664 |
| 27 Nov 2023 | CNY | 34.93 | 35.55 | 34.39 | 35.18 | 35.18 | +0.58 (+1.68%) | 3,204,475 |
| 24 Nov 2023 | CNY | 35.63 | 35.7 | 34.36 | 34.6 | 34.6 | -0.89 (-2.51%) | 3,137,200 |
| 23 Nov 2023 | CNY | 34.25 | 35.68 | 34.25 | 35.49 | 35.49 | +1.14 (+3.32%) | 2,999,000 |
