| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.0 (0.0%) | 546,000 |
| 12 Jan 2024 | CNY | 40.95 | 41.37 | 40.04 | 40.07 | 40.07 | -0.89 (-2.17%) | 538,050 |
| 11 Jan 2024 | CNY | 40.22 | 41.05 | 39.85 | 40.96 | 40.96 | +0.58 (+1.44%) | 673,500 |
| 10 Jan 2024 | CNY | 40.93 | 41.96 | 40.25 | 40.38 | 40.38 | -0.48 (-1.17%) | 900,050 |
| 9 Jan 2024 | CNY | 40.12 | 41.46 | 40.12 | 40.86 | 40.86 | +0.83 (+2.07%) | 528,400 |
| 8 Jan 2024 | CNY | 41.01 | 41.35 | 40.03 | 40.03 | 40.03 | -0.98 (-2.39%) | 398,600 |
| 5 Jan 2024 | CNY | 41.49 | 42.57 | 40.78 | 41.01 | 41.01 | -0.55 (-1.32%) | 553,000 |
| 4 Jan 2024 | CNY | 41.5 | 42 | 41.16 | 41.56 | 41.56 | -0.04 (-0.10%) | 688,600 |
| 3 Jan 2024 | CNY | 41.57 | 41.85 | 41.1 | 41.6 | 41.6 | -0.22 (-0.53%) | 477,650 |
| 2 Jan 2024 | CNY | 41.68 | 42.05 | 41.36 | 41.82 | 41.82 | +0.32 (+0.77%) | 520,650 |
| 29 Dec 2023 | CNY | 40.63 | 41.53 | 40.42 | 41.5 | 41.5 | +0.95 (+2.34%) | 571,248 |
| 28 Dec 2023 | CNY | 38.89 | 40.96 | 38.44 | 40.55 | 40.55 | +1.59 (+4.08%) | 614,700 |
| 27 Dec 2023 | CNY | 38.32 | 39.13 | 38.03 | 38.96 | 38.96 | +0.63 (+1.64%) | 436,150 |
| 26 Dec 2023 | CNY | 38.87 | 39.01 | 38.02 | 38.33 | 38.33 | -0.58 (-1.49%) | 445,183 |
| 25 Dec 2023 | CNY | 39.41 | 39.61 | 38.71 | 38.91 | 38.91 | -0.68 (-1.72%) | 500,356 |
| 22 Dec 2023 | CNY | 40.64 | 40.7 | 39.36 | 39.59 | 39.59 | -0.68 (-1.69%) | 387,050 |
| 21 Dec 2023 | CNY | 39.85 | 40.46 | 38.88 | 40.27 | 40.27 | +0.4 (+1.00%) | 525,000 |
| 20 Dec 2023 | CNY | 39.8 | 41.05 | 39.76 | 39.87 | 39.87 | +0.06 (+0.15%) | 442,550 |
| 19 Dec 2023 | CNY | 39.44 | 40.19 | 39 | 39.81 | 39.81 | +0.3 (+0.76%) | 320,000 |
| 18 Dec 2023 | CNY | 39.75 | 40 | 39.32 | 39.51 | 39.51 | -0.4 (-1.00%) | 381,369 |
| 15 Dec 2023 | CNY | 40.19 | 40.5 | 39.66 | 39.91 | 39.91 | -0.32 (-0.80%) | 315,100 |
| 14 Dec 2023 | CNY | 40.83 | 41.49 | 40.12 | 40.23 | 40.23 | -0.41 (-1.01%) | 519,500 |
| 13 Dec 2023 | CNY | 39.98 | 41.65 | 39.52 | 40.64 | 40.64 | +0.75 (+1.88%) | 724,500 |
| 12 Dec 2023 | CNY | 40.59 | 40.59 | 39.6 | 39.89 | 39.89 | -0.27 (-0.67%) | 370,571 |
| 11 Dec 2023 | CNY | 39.43 | 40.3 | 38.83 | 40.16 | 40.16 | +0.73 (+1.85%) | 504,162 |
| 8 Dec 2023 | CNY | 40.31 | 40.91 | 39.38 | 39.43 | 39.43 | -0.87 (-2.16%) | 522,100 |
| 7 Dec 2023 | CNY | 40.52 | 40.66 | 39.9 | 40.3 | 40.3 | -0.25 (-0.62%) | 494,941 |
| 6 Dec 2023 | CNY | 40.51 | 41.6 | 40.49 | 40.55 | 40.55 | -0.06 (-0.15%) | 404,511 |
| 5 Dec 2023 | CNY | 41.45 | 41.71 | 40.51 | 40.61 | 40.61 | -0.89 (-2.14%) | 416,356 |
| 4 Dec 2023 | CNY | 41.4 | 41.97 | 41.09 | 41.5 | 41.5 | +0.29 (+0.70%) | 564,116 |
