| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 38.55 | 38.6 | 37.65 | 37.88 | 37.88 | -0.66 (-1.71%) | 2,200,372 |
| 3 Jan 2024 | CNY | 38.2 | 39.1 | 38.2 | 38.54 | 38.54 | +0.01 (+0.03%) | 2,069,251 |
| 2 Jan 2024 | CNY | 39.26 | 39.26 | 38.22 | 38.53 | 38.53 | -0.74 (-1.88%) | 2,930,469 |
| 29 Dec 2023 | CNY | 39.68 | 40.21 | 39.08 | 39.27 | 39.27 | -0.28 (-0.71%) | 3,307,317 |
| 28 Dec 2023 | CNY | 37.6 | 40.13 | 37.3 | 39.55 | 39.55 | +1.93 (+5.13%) | 4,477,454 |
| 27 Dec 2023 | CNY | 37.41 | 37.8 | 37.22 | 37.62 | 37.62 | +0.21 (+0.56%) | 1,668,910 |
| 26 Dec 2023 | CNY | 38.29 | 38.36 | 37.26 | 37.41 | 37.41 | -0.87 (-2.27%) | 2,251,065 |
| 25 Dec 2023 | CNY | 38.27 | 38.72 | 38.05 | 38.28 | 38.28 | -0.12 (-0.31%) | 1,606,034 |
| 22 Dec 2023 | CNY | 38.77 | 39.07 | 38.08 | 38.4 | 38.4 | -0.43 (-1.11%) | 2,547,284 |
| 21 Dec 2023 | CNY | 38.28 | 39.14 | 37.83 | 38.83 | 38.83 | +0.28 (+0.73%) | 2,939,892 |
| 20 Dec 2023 | CNY | 38.79 | 39.29 | 38.48 | 38.55 | 38.55 | -0.24 (-0.62%) | 1,680,426 |
| 19 Dec 2023 | CNY | 38.81 | 38.95 | 38.36 | 38.79 | 38.79 | +0.01 (+0.03%) | 2,074,885 |
| 18 Dec 2023 | CNY | 39.31 | 39.73 | 38.66 | 38.78 | 38.78 | -0.7 (-1.77%) | 2,366,757 |
| 15 Dec 2023 | CNY | 40 | 40.55 | 39.27 | 39.48 | 39.48 | -0.47 (-1.18%) | 2,851,989 |
| 14 Dec 2023 | CNY | 40.1 | 41.28 | 39.86 | 39.95 | 39.95 | +0.05 (+0.13%) | 3,335,671 |
| 13 Dec 2023 | CNY | 40.3 | 40.8 | 39.85 | 39.9 | 39.9 | -0.55 (-1.36%) | 2,450,606 |
| 12 Dec 2023 | CNY | 40.76 | 40.87 | 40.1 | 40.45 | 40.45 | -0.3 (-0.74%) | 1,836,876 |
| 11 Dec 2023 | CNY | 40.01 | 40.79 | 39.5 | 40.75 | 40.75 | +0.74 (+1.85%) | 2,718,312 |
| 8 Dec 2023 | CNY | 40.21 | 40.33 | 39.81 | 40.01 | 40.01 | -0.09 (-0.22%) | 2,872,603 |
| 7 Dec 2023 | CNY | 40.78 | 40.78 | 39.9 | 40.1 | 40.1 | -0.74 (-1.81%) | 3,349,108 |
| 6 Dec 2023 | CNY | 41.33 | 41.77 | 40.79 | 40.84 | 40.84 | -0.58 (-1.40%) | 3,475,352 |
| 5 Dec 2023 | CNY | 41.5 | 42.08 | 41.13 | 41.42 | 41.42 | -0.33 (-0.79%) | 3,030,066 |
| 4 Dec 2023 | CNY | 43.97 | 43.97 | 41.68 | 41.75 | 41.75 | -2.1 (-4.79%) | 4,493,576 |
| 1 Dec 2023 | CNY | 43.7 | 44.04 | 43.11 | 43.85 | 43.85 | +0.15 (+0.34%) | 2,323,109 |
| 30 Nov 2023 | CNY | 44.2 | 44.74 | 43.46 | 43.7 | 43.7 | -0.75 (-1.69%) | 3,169,918 |
| 29 Nov 2023 | CNY | 45.41 | 45.6 | 44.38 | 44.45 | 44.45 | -0.95 (-2.09%) | 2,209,060 |
| 28 Nov 2023 | CNY | 44.1 | 45.64 | 43.86 | 45.4 | 45.4 | +1.1 (+2.48%) | 2,980,710 |
| 27 Nov 2023 | CNY | 45.12 | 45.23 | 44.1 | 44.3 | 44.3 | -0.95 (-2.10%) | 2,910,604 |
| 24 Nov 2023 | CNY | 45.8 | 45.88 | 45 | 45.25 | 45.25 | -0.3 (-0.66%) | 2,584,263 |
| 23 Nov 2023 | CNY | 44.95 | 45.68 | 44.7 | 45.55 | 45.55 | +0.85 (+1.90%) | 3,214,250 |
