| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 38.5 | 39.23 | 38.41 | 38.88 | 38.88 | +0.31 (+0.80%) | 2,284,229 |
| 8 Jan 2024 | CNY | 39.35 | 39.9 | 38.56 | 38.57 | 38.57 | +0.09 (+0.23%) | 3,254,458 |
| 5 Jan 2024 | CNY | 38.9 | 39.45 | 38.31 | 38.48 | 38.48 | -0.37 (-0.95%) | 2,154,100 |
| 4 Jan 2024 | CNY | 39.28 | 39.36 | 38.66 | 38.85 | 38.85 | -0.47 (-1.20%) | 1,616,688 |
| 3 Jan 2024 | CNY | 40.2 | 40.2 | 38.61 | 39.32 | 39.32 | -0.88 (-2.19%) | 3,812,420 |
| 2 Jan 2024 | CNY | 41.21 | 41.28 | 40.16 | 40.2 | 40.2 | -0.97 (-2.36%) | 3,201,346 |
| 29 Dec 2023 | CNY | 40.9 | 41.54 | 40.7 | 41.17 | 41.17 | +0.04 (+0.10%) | 4,357,054 |
| 28 Dec 2023 | CNY | 39.79 | 41.6 | 39.71 | 41.13 | 41.13 | +1.05 (+2.62%) | 5,227,285 |
| 27 Dec 2023 | CNY | 39.85 | 40.16 | 39.3 | 40.08 | 40.08 | +0.46 (+1.16%) | 2,343,502 |
| 26 Dec 2023 | CNY | 40.28 | 40.3 | 39.3 | 39.62 | 39.62 | -0.97 (-2.39%) | 3,040,691 |
| 25 Dec 2023 | CNY | 39.35 | 40.59 | 38.76 | 40.59 | 40.59 | +1.42 (+3.63%) | 4,658,440 |
| 22 Dec 2023 | CNY | 39.7 | 39.9 | 38.55 | 39.17 | 39.17 | -0.13 (-0.33%) | 4,353,236 |
| 21 Dec 2023 | CNY | 38.2 | 39.55 | 37.7 | 39.3 | 39.3 | +0.76 (+1.97%) | 2,977,929 |
| 20 Dec 2023 | CNY | 39.25 | 39.39 | 38.54 | 38.54 | 38.54 | -0.49 (-1.26%) | 2,082,553 |
| 19 Dec 2023 | CNY | 38.85 | 39.36 | 38.7 | 39.03 | 39.03 | +0.31 (+0.80%) | 1,626,671 |
| 18 Dec 2023 | CNY | 39.39 | 39.39 | 38.64 | 38.72 | 38.72 | -0.74 (-1.88%) | 2,016,900 |
| 15 Dec 2023 | CNY | 39.42 | 39.88 | 39.08 | 39.46 | 39.46 | +0.08 (+0.20%) | 1,985,976 |
| 14 Dec 2023 | CNY | 39.91 | 40.33 | 39.33 | 39.38 | 39.38 | -0.43 (-1.08%) | 1,875,544 |
| 13 Dec 2023 | CNY | 40.63 | 40.64 | 39.81 | 39.81 | 39.81 | -0.81 (-1.99%) | 2,408,400 |
| 12 Dec 2023 | CNY | 40.33 | 40.99 | 40.21 | 40.62 | 40.62 | +0.14 (+0.35%) | 2,355,700 |
| 11 Dec 2023 | CNY | 39.44 | 40.48 | 39.23 | 40.48 | 40.48 | +0.64 (+1.61%) | 2,845,497 |
| 8 Dec 2023 | CNY | 39.56 | 39.93 | 39.18 | 39.84 | 39.84 | +0.29 (+0.73%) | 2,834,265 |
| 7 Dec 2023 | CNY | 40.35 | 40.5 | 39.52 | 39.55 | 39.55 | -0.77 (-1.91%) | 3,624,976 |
| 6 Dec 2023 | CNY | 40.93 | 41.49 | 40.26 | 40.32 | 40.32 | -0.63 (-1.54%) | 3,596,554 |
| 5 Dec 2023 | CNY | 42.68 | 42.68 | 40.95 | 40.95 | 40.95 | -1.81 (-4.23%) | 4,590,484 |
| 4 Dec 2023 | CNY | 43.2 | 43.47 | 42.68 | 42.76 | 42.76 | -0.3 (-0.70%) | 2,774,619 |
| 1 Dec 2023 | CNY | 43.46 | 43.56 | 42.59 | 43.06 | 43.06 | -0.51 (-1.17%) | 3,708,577 |
| 30 Nov 2023 | CNY | 43.82 | 44.34 | 42.81 | 43.57 | 43.57 | -0.46 (-1.04%) | 3,489,178 |
| 29 Nov 2023 | CNY | 44.5 | 44.94 | 43.76 | 44.03 | 44.03 | -0.43 (-0.97%) | 4,340,249 |
| 28 Nov 2023 | CNY | 43.44 | 44.75 | 43.25 | 44.46 | 44.46 | +0.95 (+2.18%) | 4,589,014 |
