| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 36 | 37.28 | 36 | 36.55 | 36.55 | +1.07 (+3.02%) | 7,836,940 |
| 22 Dec 2023 | CNY | 35.49 | 36.44 | 33.94 | 35.48 | 35.48 | +1.46 (+4.29%) | 10,680,148 |
| 21 Dec 2023 | CNY | 33.65 | 34.2 | 33.23 | 34.02 | 34.02 | +0.27 (+0.80%) | 6,306,307 |
| 20 Dec 2023 | CNY | 35.31 | 35.38 | 32.85 | 33.75 | 33.75 | -1.71 (-4.82%) | 13,000,307 |
| 19 Dec 2023 | CNY | 38.22 | 38.45 | 34.39 | 35.46 | 35.46 | -2.64 (-6.93%) | 11,488,454 |
| 18 Dec 2023 | CNY | 39 | 39.04 | 38.01 | 38.1 | 38.1 | -1.1 (-2.81%) | 3,154,722 |
| 15 Dec 2023 | CNY | 39.91 | 40.1 | 38.88 | 39.2 | 39.2 | -0.71 (-1.78%) | 3,202,525 |
| 14 Dec 2023 | CNY | 40.74 | 40.93 | 39.61 | 39.91 | 39.91 | -0.79 (-1.94%) | 2,959,200 |
| 13 Dec 2023 | CNY | 40.94 | 42.39 | 40.7 | 40.7 | 40.7 | -0.15 (-0.37%) | 3,739,807 |
| 12 Dec 2023 | CNY | 41.3 | 41.53 | 40.67 | 40.85 | 40.85 | -0.28 (-0.68%) | 3,198,300 |
| 11 Dec 2023 | CNY | 39.71 | 41.95 | 39.36 | 41.13 | 41.13 | +1.08 (+2.70%) | 6,205,668 |
| 8 Dec 2023 | CNY | 40.19 | 41.06 | 39.89 | 40.05 | 40.05 | -0.54 (-1.33%) | 6,819,532 |
| 7 Dec 2023 | CNY | 41.46 | 41.46 | 39.86 | 40.59 | 40.59 | -0.71 (-1.72%) | 3,625,184 |
| 6 Dec 2023 | CNY | 40.79 | 42.1 | 40.7 | 41.3 | 41.3 | +0.46 (+1.13%) | 3,738,320 |
| 5 Dec 2023 | CNY | 41.87 | 41.87 | 40.66 | 40.84 | 40.84 | -1.03 (-2.46%) | 1,975,443 |
| 4 Dec 2023 | CNY | 40.78 | 42.33 | 40.59 | 41.87 | 41.87 | +1.28 (+3.15%) | 5,007,641 |
| 1 Dec 2023 | CNY | 41.52 | 41.7 | 40.2 | 40.59 | 40.59 | -0.97 (-2.33%) | 4,479,700 |
| 30 Nov 2023 | CNY | 42.1 | 42.38 | 41.35 | 41.56 | 41.56 | -0.53 (-1.26%) | 2,342,592 |
| 29 Nov 2023 | CNY | 42.1 | 43.24 | 41.98 | 42.09 | 42.09 | -1 (-2.32%) | 3,552,763 |
| 28 Nov 2023 | CNY | 42.11 | 44.6 | 42.11 | 43.09 | 43.09 | +0.98 (+2.33%) | 5,798,116 |
| 27 Nov 2023 | CNY | 41.7 | 42.45 | 41.4 | 42.11 | 42.11 | +0.5 (+1.20%) | 2,862,325 |
| 24 Nov 2023 | CNY | 42.8 | 42.81 | 41.45 | 41.61 | 41.61 | -1.18 (-2.76%) | 3,791,100 |
| 23 Nov 2023 | CNY | 42.52 | 43.29 | 42.03 | 42.79 | 42.79 | +0.33 (+0.78%) | 3,108,165 |
| 22 Nov 2023 | CNY | 42.41 | 43 | 42.13 | 42.46 | 42.46 | -0.09 (-0.21%) | 2,790,900 |
| 21 Nov 2023 | CNY | 43 | 43.37 | 42.41 | 42.55 | 42.55 | -0.58 (-1.34%) | 2,785,977 |
| 20 Nov 2023 | CNY | 41.43 | 43.92 | 41.2 | 43.13 | 43.13 | +1.66 (+4.00%) | 7,625,522 |
| 17 Nov 2023 | CNY | 41.04 | 41.55 | 40.68 | 41.47 | 41.47 | +0.48 (+1.17%) | 2,148,000 |
| 16 Nov 2023 | CNY | 41.35 | 41.9 | 40.95 | 40.99 | 40.99 | -0.81 (-1.94%) | 2,583,027 |
| 15 Nov 2023 | CNY | 42.66 | 42.71 | 41.42 | 41.8 | 41.8 | -0.61 (-1.44%) | 4,708,746 |
| 14 Nov 2023 | CNY | 41.54 | 43.19 | 41.18 | 42.41 | 42.41 | +0.74 (+1.78%) | 9,902,575 |
