| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 35.41 | 36.09 | 35.21 | 35.9 | 35.9 | +0.36 (+1.01%) | 2,740,900 |
| 28 Dec 2023 | CNY | 34.99 | 35.8 | 34.43 | 35.54 | 35.54 | +0.55 (+1.57%) | 2,055,725 |
| 27 Dec 2023 | CNY | 34.93 | 35.32 | 34.76 | 34.99 | 34.99 | +0.16 (+0.46%) | 1,103,000 |
| 26 Dec 2023 | CNY | 35.81 | 36.25 | 34.62 | 34.83 | 34.83 | -0.98 (-2.74%) | 1,481,000 |
| 25 Dec 2023 | CNY | 35.15 | 36.07 | 34.88 | 35.81 | 35.81 | +0.45 (+1.27%) | 1,709,400 |
| 22 Dec 2023 | CNY | 35.87 | 36.33 | 35.28 | 35.36 | 35.36 | -0.46 (-1.28%) | 1,802,635 |
| 21 Dec 2023 | CNY | 35.32 | 36.09 | 34.6 | 35.82 | 35.82 | +0.37 (+1.04%) | 1,909,600 |
| 20 Dec 2023 | CNY | 36.3 | 36.46 | 35.43 | 35.45 | 35.45 | -0.8 (-2.21%) | 1,337,000 |
| 19 Dec 2023 | CNY | 35.94 | 36.55 | 35.41 | 36.25 | 36.25 | +0.06 (+0.17%) | 2,103,885 |
| 18 Dec 2023 | CNY | 36.38 | 37.27 | 36 | 36.19 | 36.19 | -0.65 (-1.76%) | 1,565,900 |
| 15 Dec 2023 | CNY | 37.79 | 37.92 | 36.64 | 36.84 | 36.84 | -0.76 (-2.02%) | 1,968,400 |
| 14 Dec 2023 | CNY | 37.93 | 38.44 | 37.6 | 37.6 | 37.6 | -0.38 (-1.00%) | 2,157,400 |
| 13 Dec 2023 | CNY | 37.85 | 39.02 | 37.56 | 37.98 | 37.98 | +0.16 (+0.42%) | 2,827,600 |
| 12 Dec 2023 | CNY | 37.95 | 38.16 | 37.54 | 37.82 | 37.82 | -0.17 (-0.45%) | 1,545,395 |
| 11 Dec 2023 | CNY | 36.74 | 38.2 | 36.23 | 37.99 | 37.99 | +0.82 (+2.21%) | 2,871,400 |
| 8 Dec 2023 | CNY | 36.33 | 37.38 | 36.33 | 37.17 | 37.17 | +0.61 (+1.67%) | 1,864,600 |
| 7 Dec 2023 | CNY | 36.2 | 36.77 | 36.08 | 36.56 | 36.56 | +0.14 (+0.38%) | 1,615,912 |
| 6 Dec 2023 | CNY | 36.74 | 37.13 | 36.01 | 36.42 | 36.42 | -0.13 (-0.36%) | 2,330,176 |
| 5 Dec 2023 | CNY | 38.37 | 38.49 | 36.55 | 36.55 | 36.55 | -2.02 (-5.24%) | 3,562,610 |
| 4 Dec 2023 | CNY | 38.25 | 39.12 | 38.02 | 38.57 | 38.57 | +0.49 (+1.29%) | 1,980,900 |
| 1 Dec 2023 | CNY | 38.33 | 38.34 | 37.66 | 38.08 | 38.08 | -0.27 (-0.70%) | 2,003,700 |
| 30 Nov 2023 | CNY | 38.57 | 38.78 | 37.91 | 38.35 | 38.35 | -0.22 (-0.57%) | 1,894,102 |
| 29 Nov 2023 | CNY | 38.33 | 39.45 | 38.26 | 38.57 | 38.57 | +0.09 (+0.23%) | 1,805,350 |
| 28 Nov 2023 | CNY | 38.73 | 39.25 | 38.23 | 38.48 | 38.48 | -0.35 (-0.90%) | 1,610,900 |
| 27 Nov 2023 | CNY | 38.09 | 39.35 | 37.88 | 38.83 | 38.83 | +0.73 (+1.92%) | 2,059,800 |
| 24 Nov 2023 | CNY | 38.8 | 38.8 | 37.85 | 38.1 | 38.1 | -0.73 (-1.88%) | 1,854,950 |
| 23 Nov 2023 | CNY | 38.65 | 39.22 | 38.16 | 38.83 | 38.83 | +0.43 (+1.12%) | 2,140,394 |
| 22 Nov 2023 | CNY | 39.22 | 39.91 | 38.33 | 38.4 | 38.4 | -0.96 (-2.44%) | 1,996,800 |
| 21 Nov 2023 | CNY | 40.7 | 40.7 | 39.24 | 39.36 | 39.36 | -1.25 (-3.08%) | 2,835,450 |
| 20 Nov 2023 | CNY | 39.69 | 40.84 | 39.27 | 40.61 | 40.61 | +1.01 (+2.55%) | 3,223,900 |
