| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 36.24 | 38.19 | 36.11 | 37.4 | 37.4 | +0.78 (+2.13%) | 69,485,295 |
| 28 Dec 2023 | CNY | 35.9 | 37.05 | 35.02 | 36.62 | 36.62 | +0.47 (+1.30%) | 53,943,495 |
| 27 Dec 2023 | CNY | 36.3 | 37.23 | 35.7 | 36.15 | 36.15 | +0.2 (+0.56%) | 53,879,901 |
| 26 Dec 2023 | CNY | 36.76 | 37.14 | 34.41 | 35.95 | 35.95 | -0.83 (-2.26%) | 64,390,442 |
| 25 Dec 2023 | CNY | 36.5 | 38.15 | 35 | 36.78 | 36.78 | +0.98 (+2.74%) | 85,802,296 |
| 22 Dec 2023 | CNY | 40.3 | 41.15 | 35 | 35.8 | 35.8 | -4.9 (-12.04%) | 132,507,000 |
| 21 Dec 2023 | CNY | 37.5 | 42 | 37.26 | 40.7 | 40.7 | +2.97 (+7.87%) | 103,092,706 |
| 20 Dec 2023 | CNY | 39.76 | 40.16 | 37.62 | 37.73 | 37.73 | -2.21 (-5.53%) | 58,249,715 |
| 19 Dec 2023 | CNY | 38.9 | 40.88 | 38 | 39.94 | 39.94 | +1.18 (+3.04%) | 74,036,116 |
| 18 Dec 2023 | CNY | 39 | 39.99 | 38.39 | 38.76 | 38.76 | -0.39 (-1.00%) | 46,418,246 |
| 15 Dec 2023 | CNY | 40.02 | 40.2 | 37.88 | 39.15 | 39.15 | -0.66 (-1.66%) | 60,208,808 |
| 14 Dec 2023 | CNY | 41 | 41.2 | 39.54 | 39.81 | 39.81 | -0.87 (-2.14%) | 55,586,785 |
| 13 Dec 2023 | CNY | 40.96 | 41.95 | 40.34 | 40.68 | 40.68 | -0.72 (-1.74%) | 57,138,034 |
| 12 Dec 2023 | CNY | 41.77 | 42.99 | 40.68 | 41.4 | 41.4 | -0.08 (-0.19%) | 88,221,551 |
| 11 Dec 2023 | CNY | 40.16 | 42.15 | 39.94 | 41.48 | 41.48 | +0.83 (+2.04%) | 96,878,803 |
| 8 Dec 2023 | CNY | 38.58 | 42.47 | 38.15 | 40.65 | 40.65 | +2.03 (+5.26%) | 132,208,022 |
| 7 Dec 2023 | CNY | 38.45 | 40.44 | 38.35 | 38.62 | 38.62 | +0.87 (+2.30%) | 116,772,538 |
| 6 Dec 2023 | CNY | 37.2 | 38.65 | 36.61 | 37.75 | 37.75 | +0.81 (+2.19%) | 109,792,947 |
| 5 Dec 2023 | CNY | 38.97 | 39 | 36.87 | 36.94 | 36.94 | -2.44 (-6.20%) | 103,651,111 |
| 4 Dec 2023 | CNY | 39.99 | 40.88 | 39.13 | 39.38 | 39.38 | +0.56 (+1.44%) | 159,898,740 |
| 1 Dec 2023 | CNY | 32.5 | 38.82 | 32.5 | 38.82 | 38.82 | +6.47 (+20%) | 138,697,688 |
| 30 Nov 2023 | CNY | 32.38 | 32.63 | 31.88 | 32.35 | 32.35 | -0.14 (-0.43%) | 25,823,223 |
| 29 Nov 2023 | CNY | 32.71 | 33.33 | 32.35 | 32.49 | 32.49 | -0.64 (-1.93%) | 27,717,450 |
| 28 Nov 2023 | CNY | 32.79 | 33.38 | 32.03 | 33.13 | 33.13 | +0.53 (+1.63%) | 37,354,187 |
| 27 Nov 2023 | CNY | 32.95 | 33.35 | 32.43 | 32.6 | 32.6 | -0.61 (-1.84%) | 31,575,609 |
| 24 Nov 2023 | CNY | 34.3 | 34.38 | 33.05 | 33.21 | 33.21 | -1.27 (-3.68%) | 41,192,121 |
| 23 Nov 2023 | CNY | 34.81 | 34.88 | 33.46 | 34.48 | 34.48 | -0.23 (-0.66%) | 43,491,517 |
| 22 Nov 2023 | CNY | 35.55 | 36 | 34.71 | 34.71 | 34.71 | -1.14 (-3.18%) | 46,624,175 |
| 21 Nov 2023 | CNY | 36.27 | 37.5 | 35.76 | 35.85 | 35.85 | -0.1 (-0.28%) | 71,690,448 |
| 20 Nov 2023 | CNY | 35.71 | 36.86 | 34.45 | 35.95 | 35.95 | -0.08 (-0.22%) | 71,914,860 |
