| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 35.84 | 36.75 | 35.84 | 36.21 | 36.21 | +0.21 (+0.58%) | 879,190 |
| 25 Dec 2023 | CNY | 35.19 | 36.5 | 34.9 | 36 | 36 | +0.7 (+1.98%) | 1,444,768 |
| 22 Dec 2023 | CNY | 37.41 | 37.7 | 34.88 | 35.3 | 35.3 | -2.02 (-5.41%) | 2,586,551 |
| 21 Dec 2023 | CNY | 37.75 | 37.75 | 36.51 | 37.32 | 37.32 | -0.47 (-1.24%) | 1,417,040 |
| 20 Dec 2023 | CNY | 37.82 | 38.17 | 37.35 | 37.79 | 37.79 | +0.37 (+0.99%) | 1,352,736 |
| 19 Dec 2023 | CNY | 37.35 | 37.49 | 36.93 | 37.42 | 37.42 | +0.14 (+0.38%) | 761,600 |
| 18 Dec 2023 | CNY | 37.4 | 38 | 37.13 | 37.28 | 37.28 | -0.13 (-0.35%) | 844,507 |
| 15 Dec 2023 | CNY | 37.55 | 38.18 | 37.3 | 37.41 | 37.41 | -0.16 (-0.43%) | 1,032,005 |
| 14 Dec 2023 | CNY | 37.84 | 38.25 | 37.5 | 37.57 | 37.57 | -0.26 (-0.69%) | 614,400 |
| 13 Dec 2023 | CNY | 38.1 | 38.23 | 37.71 | 37.83 | 37.83 | -0.31 (-0.81%) | 1,160,125 |
| 12 Dec 2023 | CNY | 39.68 | 39.78 | 37.95 | 38.14 | 38.14 | -1.46 (-3.69%) | 2,401,549 |
| 11 Dec 2023 | CNY | 39.16 | 39.97 | 38.93 | 39.6 | 39.6 | +0.06 (+0.15%) | 1,672,698 |
| 8 Dec 2023 | CNY | 39.55 | 40.1 | 39.23 | 39.54 | 39.54 | +0.14 (+0.36%) | 1,860,172 |
| 7 Dec 2023 | CNY | 39.71 | 39.93 | 39 | 39.4 | 39.4 | -0.34 (-0.86%) | 1,025,066 |
| 6 Dec 2023 | CNY | 39.65 | 40.16 | 38.8 | 39.74 | 39.74 | -0.01 (-0.03%) | 1,254,359 |
| 5 Dec 2023 | CNY | 39.46 | 39.98 | 39.04 | 39.75 | 39.75 | +0.21 (+0.53%) | 1,426,898 |
| 4 Dec 2023 | CNY | 40.62 | 40.67 | 39.39 | 39.54 | 39.54 | -1.08 (-2.66%) | 1,220,766 |
| 1 Dec 2023 | CNY | 40.42 | 41 | 40.02 | 40.62 | 40.62 | +0.08 (+0.20%) | 1,535,359 |
| 30 Nov 2023 | CNY | 40.05 | 40.7 | 39.57 | 40.54 | 40.54 | +0.51 (+1.27%) | 1,362,603 |
| 29 Nov 2023 | CNY | 40.49 | 40.49 | 39.8 | 40.03 | 40.03 | -0.49 (-1.21%) | 1,666,690 |
| 28 Nov 2023 | CNY | 39.65 | 41.38 | 38.92 | 40.52 | 40.52 | +0.87 (+2.19%) | 3,609,614 |
| 27 Nov 2023 | CNY | 37.81 | 40.24 | 37.4 | 39.65 | 39.65 | +1.88 (+4.98%) | 4,070,980 |
| 24 Nov 2023 | CNY | 36.88 | 38 | 36.4 | 37.77 | 37.77 | +0.89 (+2.41%) | 2,320,535 |
| 23 Nov 2023 | CNY | 36.77 | 37.27 | 36.28 | 36.88 | 36.88 | +0.15 (+0.41%) | 1,962,600 |
| 22 Nov 2023 | CNY | 36.7 | 37.1 | 36.63 | 36.73 | 36.73 | -0.17 (-0.46%) | 948,300 |
| 21 Nov 2023 | CNY | 37.41 | 37.43 | 36.77 | 36.9 | 36.9 | -0.5 (-1.34%) | 1,337,328 |
| 20 Nov 2023 | CNY | 37.67 | 37.8 | 36.9 | 37.4 | 37.4 | -0.36 (-0.95%) | 1,540,000 |
| 17 Nov 2023 | CNY | 37.75 | 37.9 | 37.1 | 37.76 | 37.76 | -0.32 (-0.84%) | 1,160,688 |
| 16 Nov 2023 | CNY | 38.55 | 38.6 | 37.15 | 38.08 | 38.08 | -0.39 (-1.01%) | 1,875,633 |
| 15 Nov 2023 | CNY | 38.35 | 38.72 | 37.9 | 38.47 | 38.47 | +0.07 (+0.18%) | 1,714,279 |
