| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 36.04 | 37.5 | 35.61 | 36.88 | 36.88 | +0.69 (+1.91%) | 7,547,634 |
| 21 Dec 2023 | CNY | 35.16 | 36.59 | 35.1 | 36.19 | 36.19 | +0.82 (+2.32%) | 5,512,644 |
| 20 Dec 2023 | CNY | 36.28 | 36.32 | 35.37 | 35.37 | 35.37 | -0.76 (-2.10%) | 4,461,787 |
| 19 Dec 2023 | CNY | 35.96 | 36.58 | 35.91 | 36.13 | 36.13 | +0.13 (+0.36%) | 4,486,400 |
| 18 Dec 2023 | CNY | 36.6 | 36.97 | 35.83 | 36 | 36 | -0.74 (-2.01%) | 5,531,080 |
| 15 Dec 2023 | CNY | 36.89 | 37.34 | 36.6 | 36.74 | 36.74 | +0.05 (+0.14%) | 4,475,826 |
| 14 Dec 2023 | CNY | 37.18 | 37.55 | 36.56 | 36.69 | 36.69 | -0.12 (-0.33%) | 3,986,527 |
| 13 Dec 2023 | CNY | 37.89 | 37.89 | 36.7 | 36.81 | 36.81 | -1.08 (-2.85%) | 5,408,509 |
| 12 Dec 2023 | CNY | 38.02 | 38.15 | 37.64 | 37.89 | 37.89 | -0.29 (-0.76%) | 3,564,804 |
| 11 Dec 2023 | CNY | 38.03 | 38.28 | 37 | 38.18 | 38.18 | -0.02 (-0.05%) | 6,572,475 |
| 8 Dec 2023 | CNY | 39.08 | 39.38 | 38.02 | 38.2 | 38.2 | -0.49 (-1.27%) | 7,289,371 |
| 7 Dec 2023 | CNY | 39.02 | 39.06 | 38.18 | 38.69 | 38.69 | -0.48 (-1.23%) | 6,209,300 |
| 6 Dec 2023 | CNY | 37.38 | 40.36 | 37.3 | 39.17 | 39.17 | +1.53 (+4.06%) | 11,610,954 |
| 5 Dec 2023 | CNY | 38.06 | 38.55 | 37.64 | 37.64 | 37.64 | -0.38 (-1.00%) | 6,315,953 |
| 4 Dec 2023 | CNY | 40.34 | 40.34 | 37.61 | 38.02 | 38.02 | -2.29 (-5.68%) | 12,211,876 |
| 1 Dec 2023 | CNY | 40.69 | 40.9 | 40.17 | 40.31 | 40.31 | -0.64 (-1.56%) | 3,970,451 |
| 30 Nov 2023 | CNY | 40.88 | 41.05 | 40.41 | 40.95 | 40.95 | -0.05 (-0.12%) | 3,922,008 |
| 29 Nov 2023 | CNY | 41.6 | 41.67 | 41 | 41 | 41 | -0.5 (-1.20%) | 3,633,736 |
| 28 Nov 2023 | CNY | 41.35 | 41.64 | 40.95 | 41.5 | 41.5 | +0.27 (+0.65%) | 3,195,939 |
| 27 Nov 2023 | CNY | 41.54 | 41.55 | 41.02 | 41.23 | 41.23 | -0.41 (-0.98%) | 3,519,461 |
| 24 Nov 2023 | CNY | 42.16 | 42.3 | 41.56 | 41.64 | 41.64 | -0.73 (-1.72%) | 3,223,242 |
| 23 Nov 2023 | CNY | 42.21 | 42.58 | 42.03 | 42.37 | 42.37 | +0.03 (+0.07%) | 2,870,957 |
| 22 Nov 2023 | CNY | 43.3 | 43.34 | 42.33 | 42.34 | 42.34 | -1.14 (-2.62%) | 4,298,727 |
| 21 Nov 2023 | CNY | 43.94 | 44.14 | 43.37 | 43.48 | 43.48 | -0.2 (-0.46%) | 3,528,917 |
| 20 Nov 2023 | CNY | 44.05 | 44.1 | 43.32 | 43.68 | 43.68 | -0.32 (-0.73%) | 4,216,341 |
| 17 Nov 2023 | CNY | 43.9 | 44.14 | 43.75 | 44 | 44 | -0.05 (-0.11%) | 3,124,902 |
| 16 Nov 2023 | CNY | 44.83 | 44.83 | 44.01 | 44.05 | 44.05 | -0.8 (-1.78%) | 4,585,675 |
| 15 Nov 2023 | CNY | 45.17 | 45.28 | 44.78 | 44.85 | 44.85 | +0.29 (+0.65%) | 5,465,752 |
| 14 Nov 2023 | CNY | 44.5 | 44.85 | 44.17 | 44.56 | 44.56 | -0.07 (-0.16%) | 4,422,868 |
| 13 Nov 2023 | CNY | 45 | 45.28 | 44.44 | 44.63 | 44.63 | -0.33 (-0.73%) | 3,547,300 |
