| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 35.25 | 35.37 | 35.03 | 35.2 | 35.2 | -0.01 (-0.03%) | 424,900 |
| 3 Jan 2024 | CNY | 35.67 | 35.71 | 35 | 35.21 | 35.21 | -0.46 (-1.29%) | 597,400 |
| 2 Jan 2024 | CNY | 35.78 | 36 | 35.6 | 35.67 | 35.67 | -0.13 (-0.36%) | 447,900 |
| 29 Dec 2023 | CNY | 35.27 | 35.89 | 35.27 | 35.8 | 35.8 | +0.53 (+1.50%) | 768,000 |
| 28 Dec 2023 | CNY | 34.48 | 35.6 | 34.4 | 35.27 | 35.27 | +0.57 (+1.64%) | 955,950 |
| 27 Dec 2023 | CNY | 34.2 | 34.86 | 34 | 34.7 | 34.7 | +0.64 (+1.88%) | 761,200 |
| 26 Dec 2023 | CNY | 34.5 | 34.55 | 33.8 | 34.06 | 34.06 | -0.46 (-1.33%) | 699,400 |
| 25 Dec 2023 | CNY | 35 | 35.08 | 34.39 | 34.52 | 34.52 | -0.41 (-1.17%) | 465,200 |
| 22 Dec 2023 | CNY | 35.26 | 35.3 | 34.75 | 34.93 | 34.93 | -0.27 (-0.77%) | 586,300 |
| 21 Dec 2023 | CNY | 34.97 | 35.32 | 34.39 | 35.2 | 35.2 | +0.2 (+0.57%) | 751,750 |
| 20 Dec 2023 | CNY | 34.92 | 35.55 | 34.8 | 35 | 35 | +0.25 (+0.72%) | 933,200 |
| 19 Dec 2023 | CNY | 34.5 | 34.85 | 34.3 | 34.75 | 34.75 | +0.37 (+1.08%) | 547,600 |
| 18 Dec 2023 | CNY | 35.2 | 35.38 | 34.28 | 34.38 | 34.38 | -0.84 (-2.39%) | 992,850 |
| 15 Dec 2023 | CNY | 35.69 | 35.97 | 35.21 | 35.22 | 35.22 | -0.47 (-1.32%) | 718,500 |
| 14 Dec 2023 | CNY | 35.86 | 36.26 | 35.6 | 35.69 | 35.69 | -0.15 (-0.42%) | 641,810 |
| 13 Dec 2023 | CNY | 36.36 | 36.45 | 35.81 | 35.84 | 35.84 | -0.52 (-1.43%) | 557,800 |
| 12 Dec 2023 | CNY | 36.27 | 36.6 | 36.06 | 36.36 | 36.36 | +0.09 (+0.25%) | 584,900 |
| 11 Dec 2023 | CNY | 36.02 | 36.42 | 35.35 | 36.27 | 36.27 | +0.23 (+0.64%) | 815,000 |
| 8 Dec 2023 | CNY | 36.01 | 36.77 | 36.01 | 36.04 | 36.04 | -0.2 (-0.55%) | 847,700 |
| 7 Dec 2023 | CNY | 36.26 | 36.4 | 35.9 | 36.24 | 36.24 | -0.02 (-0.06%) | 648,451 |
| 6 Dec 2023 | CNY | 36 | 36.68 | 35.88 | 36.26 | 36.26 | +0.07 (+0.19%) | 719,452 |
| 5 Dec 2023 | CNY | 37.6 | 37.6 | 36.19 | 36.19 | 36.19 | -1.32 (-3.52%) | 1,424,500 |
| 4 Dec 2023 | CNY | 37.89 | 37.89 | 37.26 | 37.51 | 37.51 | -0.11 (-0.29%) | 665,400 |
| 1 Dec 2023 | CNY | 37.81 | 37.97 | 37.09 | 37.62 | 37.62 | -0.19 (-0.50%) | 1,028,300 |
| 30 Nov 2023 | CNY | 38.61 | 38.61 | 37.36 | 37.81 | 37.81 | -0.86 (-2.22%) | 1,334,000 |
| 29 Nov 2023 | CNY | 38.06 | 39.35 | 38.06 | 38.67 | 38.67 | +0.37 (+0.97%) | 1,801,687 |
| 28 Nov 2023 | CNY | 37.59 | 38.56 | 37.59 | 38.3 | 38.3 | +0.34 (+0.90%) | 1,061,180 |
| 27 Nov 2023 | CNY | 37.21 | 38.08 | 37.2 | 37.96 | 37.96 | +0.54 (+1.44%) | 1,032,835 |
| 24 Nov 2023 | CNY | 38 | 38 | 37.32 | 37.42 | 37.42 | -0.62 (-1.63%) | 971,200 |
| 23 Nov 2023 | CNY | 37.58 | 38.15 | 37.13 | 38.04 | 38.04 | +0.5 (+1.33%) | 1,243,800 |
