| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 34.66 | 35.29 | 34.05 | 34.49 | 34.49 | -0.07 (-0.20%) | 1,776,200 |
| 8 Jan 2024 | CNY | 35.79 | 35.79 | 34.55 | 34.56 | 34.56 | -1.23 (-3.44%) | 1,491,190 |
| 5 Jan 2024 | CNY | 35.85 | 36.9 | 35.46 | 35.79 | 35.79 | -0.23 (-0.64%) | 1,619,490 |
| 4 Jan 2024 | CNY | 36.4 | 36.4 | 35.65 | 36.02 | 36.02 | -0.05 (-0.14%) | 1,068,400 |
| 3 Jan 2024 | CNY | 36.78 | 36.92 | 35.75 | 36.07 | 36.07 | -0.71 (-1.93%) | 1,760,310 |
| 2 Jan 2024 | CNY | 37.41 | 37.88 | 36.63 | 36.78 | 36.78 | -0.85 (-2.26%) | 2,894,850 |
| 29 Dec 2023 | CNY | 35.8 | 37.99 | 35.43 | 37.63 | 37.63 | +2.07 (+5.82%) | 4,700,510 |
| 28 Dec 2023 | CNY | 34.5 | 36.1 | 34 | 35.56 | 35.56 | +0.93 (+2.69%) | 3,021,590 |
| 27 Dec 2023 | CNY | 33.75 | 34.83 | 33.27 | 34.63 | 34.63 | +1.42 (+4.28%) | 2,312,340 |
| 26 Dec 2023 | CNY | 34.88 | 34.88 | 33.05 | 33.21 | 33.21 | -1.64 (-4.71%) | 1,439,410 |
| 25 Dec 2023 | CNY | 34.5 | 34.98 | 34.43 | 34.85 | 34.85 | +0.25 (+0.72%) | 554,070 |
| 22 Dec 2023 | CNY | 35 | 35.3 | 34.46 | 34.6 | 34.6 | -0.66 (-1.87%) | 1,379,640 |
| 21 Dec 2023 | CNY | 35.4 | 35.7 | 34.57 | 35.26 | 35.26 | -1.32 (-3.61%) | 2,562,370 |
| 20 Dec 2023 | CNY | 37.22 | 37.26 | 36.1 | 36.58 | 36.58 | -0.77 (-2.06%) | 2,508,350 |
| 19 Dec 2023 | CNY | 37.15 | 37.6 | 37.07 | 37.35 | 37.35 | +0.21 (+0.57%) | 1,796,950 |
| 18 Dec 2023 | CNY | 37.25 | 37.25 | 36.88 | 37.14 | 37.14 | -0.15 (-0.40%) | 810,880 |
| 15 Dec 2023 | CNY | 37.41 | 37.75 | 37.01 | 37.29 | 37.29 | +0.16 (+0.43%) | 907,710 |
| 14 Dec 2023 | CNY | 37.9 | 38.13 | 37.1 | 37.13 | 37.13 | -0.67 (-1.77%) | 1,337,500 |
| 13 Dec 2023 | CNY | 38.46 | 38.46 | 37.53 | 37.8 | 37.8 | -0.54 (-1.41%) | 1,205,000 |
| 12 Dec 2023 | CNY | 38.09 | 38.55 | 37.83 | 38.34 | 38.34 | +0.25 (+0.66%) | 1,268,390 |
| 11 Dec 2023 | CNY | 37.95 | 38.09 | 37.41 | 38.09 | 38.09 | +0.38 (+1.01%) | 1,565,680 |
| 8 Dec 2023 | CNY | 38.3 | 38.47 | 37.69 | 37.71 | 37.71 | -0.59 (-1.54%) | 1,751,000 |
| 7 Dec 2023 | CNY | 38.8 | 38.92 | 38.17 | 38.3 | 38.3 | -0.5 (-1.29%) | 2,226,700 |
| 6 Dec 2023 | CNY | 37.83 | 39.33 | 37.67 | 38.8 | 38.8 | +0.8 (+2.11%) | 3,746,200 |
| 5 Dec 2023 | CNY | 38.05 | 39.51 | 37.91 | 38 | 38 | -0.35 (-0.91%) | 3,114,130 |
| 4 Dec 2023 | CNY | 37.37 | 38.48 | 37.01 | 38.35 | 38.35 | +0.98 (+2.62%) | 2,431,240 |
| 1 Dec 2023 | CNY | 37.46 | 37.54 | 36.88 | 37.37 | 37.37 | -0.18 (-0.48%) | 1,834,550 |
| 30 Nov 2023 | CNY | 38.77 | 38.89 | 37.11 | 37.55 | 37.55 | -1.6 (-4.09%) | 3,915,060 |
| 29 Nov 2023 | CNY | 38.39 | 40.17 | 38 | 39.15 | 39.15 | +0.49 (+1.27%) | 5,274,280 |
| 28 Nov 2023 | CNY | 36.51 | 39.28 | 36.51 | 38.66 | 38.66 | +1.99 (+5.43%) | 5,890,800 |
