| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 39.03 | 39.8 | 38.12 | 38.5 | 38.5 | -0.68 (-1.74%) | 672,771 |
| 25 Dec 2023 | CNY | 38.92 | 39.85 | 38.88 | 39.18 | 39.18 | +0.3 (+0.77%) | 507,850 |
| 22 Dec 2023 | CNY | 39.64 | 40.18 | 38.51 | 38.88 | 38.88 | -1.02 (-2.56%) | 800,215 |
| 21 Dec 2023 | CNY | 39.5 | 40.19 | 39.08 | 39.9 | 39.9 | +0.58 (+1.48%) | 902,600 |
| 20 Dec 2023 | CNY | 39.71 | 40 | 39.19 | 39.32 | 39.32 | -0.58 (-1.45%) | 584,400 |
| 19 Dec 2023 | CNY | 39.8 | 39.99 | 39 | 39.9 | 39.9 | +0.15 (+0.38%) | 668,165 |
| 18 Dec 2023 | CNY | 39.82 | 40.48 | 39.38 | 39.75 | 39.75 | -0.31 (-0.77%) | 1,294,365 |
| 15 Dec 2023 | CNY | 39.3 | 40.65 | 38.99 | 40.06 | 40.06 | +0.73 (+1.86%) | 1,241,892 |
| 14 Dec 2023 | CNY | 39.79 | 40.22 | 39.2 | 39.33 | 39.33 | -0.64 (-1.60%) | 1,064,349 |
| 13 Dec 2023 | CNY | 39.57 | 40.5 | 39.21 | 39.97 | 39.97 | +0.24 (+0.60%) | 1,515,417 |
| 12 Dec 2023 | CNY | 38.9 | 39.75 | 38.59 | 39.73 | 39.73 | +0.75 (+1.92%) | 1,416,052 |
| 11 Dec 2023 | CNY | 39.29 | 39.38 | 38.3 | 38.98 | 38.98 | -0.42 (-1.07%) | 1,354,700 |
| 8 Dec 2023 | CNY | 38.79 | 39.79 | 38.58 | 39.4 | 39.4 | +0.54 (+1.39%) | 1,760,097 |
| 7 Dec 2023 | CNY | 38.62 | 39.15 | 38.08 | 38.86 | 38.86 | +0.24 (+0.62%) | 1,402,531 |
| 6 Dec 2023 | CNY | 38.04 | 39.21 | 38.04 | 38.62 | 38.62 | +0.02 (+0.05%) | 1,657,147 |
| 5 Dec 2023 | CNY | 39.28 | 39.35 | 38.6 | 38.6 | 38.6 | -0.5 (-1.28%) | 1,535,350 |
| 4 Dec 2023 | CNY | 38.49 | 40.18 | 37.51 | 39.1 | 39.1 | +0.8 (+2.09%) | 3,398,250 |
| 1 Dec 2023 | CNY | 38.2 | 38.77 | 37.5 | 38.3 | 38.3 | +0.32 (+0.84%) | 2,775,034 |
| 30 Nov 2023 | CNY | 35 | 38.88 | 34.69 | 37.98 | 37.98 | +3.44 (+9.96%) | 3,298,026 |
| 29 Nov 2023 | CNY | 34.41 | 35.17 | 33.71 | 34.54 | 34.54 | +0.45 (+1.32%) | 868,093 |
| 28 Nov 2023 | CNY | 33.49 | 34.18 | 33.49 | 34.09 | 34.09 | +0.35 (+1.04%) | 929,339 |
| 27 Nov 2023 | CNY | 34.07 | 34.49 | 33.57 | 33.74 | 33.74 | -0.16 (-0.47%) | 634,350 |
| 24 Nov 2023 | CNY | 34.76 | 34.78 | 33.69 | 33.9 | 33.9 | -0.93 (-2.67%) | 961,079 |
| 23 Nov 2023 | CNY | 33.27 | 35.1 | 32.97 | 34.83 | 34.83 | +1.39 (+4.16%) | 1,621,091 |
| 22 Nov 2023 | CNY | 33.54 | 34 | 32.8 | 33.44 | 33.44 | -0.05 (-0.15%) | 690,071 |
| 21 Nov 2023 | CNY | 33.97 | 34.32 | 33 | 33.49 | 33.49 | -0.61 (-1.79%) | 1,098,632 |
| 20 Nov 2023 | CNY | 33.31 | 34.2 | 33.06 | 34.1 | 34.1 | +0.93 (+2.80%) | 1,372,492 |
| 17 Nov 2023 | CNY | 32.36 | 33.66 | 32.2 | 33.17 | 33.17 | +0.5 (+1.53%) | 1,443,210 |
| 16 Nov 2023 | CNY | 31.25 | 32.82 | 31.01 | 32.67 | 32.67 | +1.55 (+4.98%) | 1,834,352 |
| 15 Nov 2023 | CNY | 31.48 | 31.48 | 30.72 | 31.12 | 31.12 | +0.3 (+0.97%) | 695,862 |
