| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 1 Dec 2023 | CNY | 41.75 | 41.76 | 40.8 | 41.21 | 41.21 | -0.62 (-1.48%) | 539,907 |
| 30 Nov 2023 | CNY | 42.35 | 43.2 | 41.32 | 41.83 | 41.83 | -0.48 (-1.13%) | 688,493 |
| 29 Nov 2023 | CNY | 42.2 | 42.95 | 41.95 | 42.31 | 42.31 | +0.11 (+0.26%) | 588,553 |
| 28 Nov 2023 | CNY | 41.45 | 42.57 | 41.32 | 42.2 | 42.2 | +0.8 (+1.93%) | 640,299 |
| 27 Nov 2023 | CNY | 40.65 | 41.97 | 40.65 | 41.4 | 41.4 | +0.56 (+1.37%) | 594,500 |
| 24 Nov 2023 | CNY | 42 | 42 | 40.58 | 40.84 | 40.84 | -1.15 (-2.74%) | 547,200 |
| 23 Nov 2023 | CNY | 41.01 | 42.5 | 41.01 | 41.99 | 41.99 | +0.97 (+2.36%) | 562,649 |
| 22 Nov 2023 | CNY | 41.8 | 42.45 | 41.02 | 41.02 | 41.02 | -0.99 (-2.36%) | 628,500 |
| 21 Nov 2023 | CNY | 42.8 | 42.99 | 41.95 | 42.01 | 42.01 | -0.92 (-2.14%) | 706,288 |
| 20 Nov 2023 | CNY | 41.72 | 43.38 | 41.58 | 42.93 | 42.93 | +1.14 (+2.73%) | 1,125,860 |
| 17 Nov 2023 | CNY | 41.09 | 41.88 | 41.09 | 41.79 | 41.79 | +0.48 (+1.16%) | 391,350 |
| 16 Nov 2023 | CNY | 41.8 | 42.08 | 41.31 | 41.31 | 41.31 | -0.49 (-1.17%) | 446,900 |
| 15 Nov 2023 | CNY | 41.66 | 42.1 | 41.31 | 41.8 | 41.8 | +0.31 (+0.75%) | 532,150 |
