| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 39.85 | 40.02 | 39.51 | 39.78 | 39.78 | -0.07 (-0.18%) | 10,652,419 |
| 25 Dec 2023 | CNY | 39.4 | 40.35 | 39.36 | 39.85 | 39.85 | +0.36 (+0.91%) | 14,790,737 |
| 22 Dec 2023 | CNY | 38.69 | 40.28 | 37.89 | 39.49 | 39.49 | +0.76 (+1.96%) | 28,113,161 |
| 21 Dec 2023 | CNY | 37.63 | 39.17 | 37.62 | 38.73 | 38.73 | +0.84 (+2.22%) | 23,336,275 |
| 20 Dec 2023 | CNY | 38.63 | 38.74 | 37.88 | 37.89 | 37.89 | -0.73 (-1.89%) | 13,419,497 |
| 19 Dec 2023 | CNY | 38.3 | 39.15 | 38.16 | 38.62 | 38.62 | +0.28 (+0.73%) | 13,726,571 |
| 18 Dec 2023 | CNY | 39.16 | 39.46 | 38.22 | 38.34 | 38.34 | -0.98 (-2.49%) | 18,439,198 |
| 15 Dec 2023 | CNY | 39.69 | 40.38 | 39.32 | 39.32 | 39.32 | -0.03 (-0.08%) | 19,301,061 |
| 14 Dec 2023 | CNY | 40.4 | 41.16 | 39.3 | 39.35 | 39.35 | -0.58 (-1.45%) | 18,316,130 |
| 13 Dec 2023 | CNY | 41.06 | 41.16 | 39.8 | 39.93 | 39.93 | -1.25 (-3.04%) | 17,765,198 |
| 12 Dec 2023 | CNY | 41.19 | 41.94 | 41.05 | 41.18 | 41.18 | -0.37 (-0.89%) | 13,074,507 |
| 11 Dec 2023 | CNY | 41.62 | 41.69 | 40.51 | 41.55 | 41.55 | -0.04 (-0.10%) | 17,052,900 |
| 8 Dec 2023 | CNY | 42.65 | 42.65 | 41.24 | 41.59 | 41.59 | -0.54 (-1.28%) | 21,920,516 |
| 7 Dec 2023 | CNY | 42.35 | 42.84 | 41.96 | 42.13 | 42.13 | -0.55 (-1.29%) | 20,068,109 |
| 6 Dec 2023 | CNY | 40.33 | 43.43 | 40.28 | 42.68 | 42.68 | +2.25 (+5.57%) | 39,779,834 |
| 5 Dec 2023 | CNY | 40.8 | 41.95 | 40.43 | 40.43 | 40.43 | -0.55 (-1.34%) | 16,811,782 |
| 4 Dec 2023 | CNY | 41.04 | 41.64 | 40.71 | 40.98 | 40.98 | -0.62 (-1.49%) | 12,871,222 |
| 1 Dec 2023 | CNY | 42.05 | 42.07 | 41.21 | 41.6 | 41.6 | -0.59 (-1.40%) | 14,992,487 |
| 30 Nov 2023 | CNY | 41.7 | 42.6 | 41.5 | 42.19 | 42.19 | +0.58 (+1.39%) | 17,412,225 |
| 29 Nov 2023 | CNY | 42.25 | 42.43 | 41.61 | 41.61 | 41.61 | -1.14 (-2.67%) | 15,385,489 |
| 28 Nov 2023 | CNY | 42.52 | 42.84 | 41.67 | 42.75 | 42.75 | +0.34 (+0.80%) | 16,940,804 |
| 27 Nov 2023 | CNY | 43.19 | 43.48 | 42.41 | 42.41 | 42.41 | -1.09 (-2.51%) | 14,516,401 |
| 24 Nov 2023 | CNY | 44.49 | 44.49 | 43.5 | 43.5 | 43.5 | -1.1 (-2.47%) | 11,738,416 |
| 23 Nov 2023 | CNY | 43.8 | 44.98 | 43.4 | 44.6 | 44.6 | +0.9 (+2.06%) | 17,756,059 |
| 22 Nov 2023 | CNY | 44.5 | 44.83 | 43.7 | 43.7 | 43.7 | -1.13 (-2.52%) | 14,732,345 |
| 21 Nov 2023 | CNY | 45.81 | 46.1 | 44.83 | 44.83 | 44.83 | -0.6 (-1.32%) | 15,541,680 |
| 20 Nov 2023 | CNY | 45.5 | 45.69 | 44.52 | 45.43 | 45.43 | -0.08 (-0.18%) | 14,588,116 |
| 17 Nov 2023 | CNY | 45.47 | 45.81 | 45.1 | 45.51 | 45.51 | +0.01 (+0.02%) | 11,087,882 |
| 16 Nov 2023 | CNY | 46.95 | 46.99 | 45.5 | 45.5 | 45.5 | -1.48 (-3.15%) | 18,742,561 |
| 15 Nov 2023 | CNY | 47.97 | 47.99 | 46.83 | 46.98 | 46.98 | +0.08 (+0.17%) | 17,980,439 |
