| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 40.98 | 41.96 | 40.85 | 41.73 | 41.73 | +0.73 (+1.78%) | 7,908,839 |
| 28 Dec 2023 | CNY | 40.56 | 41.45 | 40.15 | 41 | 41 | +0.16 (+0.39%) | 9,032,785 |
| 27 Dec 2023 | CNY | 39.32 | 41.17 | 39.3 | 40.84 | 40.84 | +2.03 (+5.23%) | 11,564,233 |
| 26 Dec 2023 | CNY | 39.9 | 39.99 | 38.73 | 38.81 | 38.81 | -1.24 (-3.10%) | 5,517,484 |
| 25 Dec 2023 | CNY | 39.8 | 40.18 | 38.9 | 40.05 | 40.05 | +0.1 (+0.25%) | 7,688,562 |
| 22 Dec 2023 | CNY | 41.08 | 41.18 | 39.89 | 39.95 | 39.95 | -1.15 (-2.80%) | 7,597,051 |
| 21 Dec 2023 | CNY | 40.31 | 41.59 | 40.05 | 41.1 | 41.1 | +0.6 (+1.48%) | 7,792,228 |
| 20 Dec 2023 | CNY | 42.72 | 42.79 | 40.47 | 40.5 | 40.5 | -1.98 (-4.66%) | 10,322,929 |
| 19 Dec 2023 | CNY | 41.81 | 42.78 | 41.73 | 42.48 | 42.48 | +0.67 (+1.60%) | 6,335,696 |
| 18 Dec 2023 | CNY | 42.08 | 42.57 | 41.5 | 41.81 | 41.81 | -0.34 (-0.81%) | 5,619,510 |
| 15 Dec 2023 | CNY | 43.1 | 43.29 | 41.87 | 42.15 | 42.15 | -0.81 (-1.89%) | 6,967,452 |
| 14 Dec 2023 | CNY | 43.4 | 44.04 | 42.75 | 42.96 | 42.96 | -0.34 (-0.79%) | 7,272,472 |
| 13 Dec 2023 | CNY | 44.96 | 44.96 | 43.3 | 43.3 | 43.3 | -1.86 (-4.12%) | 10,091,321 |
| 12 Dec 2023 | CNY | 44.23 | 45.67 | 43.82 | 45.16 | 45.16 | +0.56 (+1.26%) | 12,486,473 |
| 11 Dec 2023 | CNY | 44.32 | 44.86 | 43.56 | 44.6 | 44.6 | -0.05 (-0.11%) | 10,627,258 |
| 8 Dec 2023 | CNY | 42.96 | 45.53 | 42.9 | 44.65 | 44.65 | +1.55 (+3.60%) | 15,568,347 |
| 7 Dec 2023 | CNY | 42.78 | 43.6 | 42.55 | 43.1 | 43.1 | +0.42 (+0.98%) | 10,415,555 |
| 6 Dec 2023 | CNY | 43.26 | 43.94 | 42.33 | 42.68 | 42.68 | -0.85 (-1.95%) | 13,713,139 |
| 5 Dec 2023 | CNY | 46.61 | 47.07 | 43.43 | 43.53 | 43.53 | -3.2 (-6.85%) | 16,633,341 |
| 4 Dec 2023 | CNY | 47 | 48.7 | 46.73 | 46.73 | 46.73 | -0.7 (-1.48%) | 16,471,603 |
| 1 Dec 2023 | CNY | 46.23 | 48.18 | 45.56 | 47.43 | 47.43 | +2.15 (+4.75%) | 21,061,055 |
| 30 Nov 2023 | CNY | 43.61 | 45.47 | 43.52 | 45.28 | 45.28 | +1.37 (+3.12%) | 15,894,336 |
| 29 Nov 2023 | CNY | 43.81 | 44.46 | 43.29 | 43.91 | 43.91 | -0.09 (-0.20%) | 8,347,495 |
| 28 Nov 2023 | CNY | 44.85 | 45.25 | 43.38 | 44 | 44 | -0.85 (-1.90%) | 13,592,646 |
| 27 Nov 2023 | CNY | 45 | 45.88 | 44.3 | 44.85 | 44.85 | -0.65 (-1.43%) | 10,206,023 |
| 24 Nov 2023 | CNY | 46.19 | 46.95 | 44.94 | 45.5 | 45.5 | -0.79 (-1.71%) | 11,644,094 |
| 23 Nov 2023 | CNY | 46.33 | 46.97 | 45.3 | 46.29 | 46.29 | -1.19 (-2.51%) | 12,132,935 |
| 22 Nov 2023 | CNY | 48.5 | 49.44 | 46.2 | 47.48 | 47.48 | +0.18 (+0.38%) | 18,538,991 |
| 21 Nov 2023 | CNY | 49.4 | 50.4 | 47.2 | 47.3 | 47.3 | -2.15 (-4.35%) | 18,936,702 |
| 20 Nov 2023 | CNY | 48.3 | 49.8 | 47.85 | 49.45 | 49.45 | +0.55 (+1.12%) | 15,290,723 |
