| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2024 | CNY | 37.25 | 37.48 | 36 | 36.71 | 36.71 | -0.48 (-1.29%) | 820,796 |
| 9 Jan 2024 | CNY | 37.85 | 38.08 | 36.86 | 37.19 | 37.19 | -0.5 (-1.33%) | 1,220,600 |
| 8 Jan 2024 | CNY | 37.89 | 37.94 | 37.38 | 37.69 | 37.69 | +0.02 (+0.05%) | 910,500 |
| 5 Jan 2024 | CNY | 38.3 | 38.88 | 37.52 | 37.67 | 37.67 | -0.65 (-1.70%) | 980,300 |
| 4 Jan 2024 | CNY | 38.42 | 38.82 | 37.8 | 38.32 | 38.32 | -0.11 (-0.29%) | 802,300 |
| 3 Jan 2024 | CNY | 37.69 | 38.53 | 37.4 | 38.43 | 38.43 | -0.74 (-1.89%) | 1,306,833 |
| 2 Jan 2024 | CNY | 39.28 | 39.5 | 38.74 | 39.17 | 39.17 | -0.03 (-0.08%) | 999,454 |
| 29 Dec 2023 | CNY | 38.27 | 39.46 | 38.06 | 39.2 | 39.2 | +1.03 (+2.70%) | 1,278,211 |
| 28 Dec 2023 | CNY | 38.33 | 38.76 | 37.41 | 38.17 | 38.17 | -0.16 (-0.42%) | 1,355,031 |
| 27 Dec 2023 | CNY | 37.06 | 38.44 | 37.06 | 38.33 | 38.33 | +1.22 (+3.29%) | 1,075,502 |
| 26 Dec 2023 | CNY | 37.82 | 37.82 | 36.86 | 37.11 | 37.11 | -0.65 (-1.72%) | 942,629 |
| 25 Dec 2023 | CNY | 38 | 38.69 | 37.44 | 37.76 | 37.76 | -0.26 (-0.68%) | 1,064,023 |
| 22 Dec 2023 | CNY | 38.92 | 39.61 | 37.8 | 38.02 | 38.02 | -1.16 (-2.96%) | 1,496,861 |
| 21 Dec 2023 | CNY | 39.15 | 39.55 | 38.17 | 39.18 | 39.18 | -0.19 (-0.48%) | 1,339,929 |
| 20 Dec 2023 | CNY | 39.11 | 40.3 | 39 | 39.37 | 39.37 | +0.26 (+0.66%) | 1,709,174 |
| 19 Dec 2023 | CNY | 38.33 | 39.3 | 38.22 | 39.11 | 39.11 | +0.92 (+2.41%) | 1,560,147 |
| 18 Dec 2023 | CNY | 39.3 | 39.5 | 38.04 | 38.19 | 38.19 | -1.1 (-2.80%) | 1,912,315 |
| 15 Dec 2023 | CNY | 39.33 | 40.15 | 39.17 | 39.29 | 39.29 | -0.35 (-0.88%) | 1,450,657 |
| 14 Dec 2023 | CNY | 40 | 40.89 | 39.53 | 39.64 | 39.64 | -0.45 (-1.12%) | 1,470,300 |
| 13 Dec 2023 | CNY | 40.62 | 40.85 | 40.05 | 40.09 | 40.09 | -0.61 (-1.50%) | 1,558,446 |
| 12 Dec 2023 | CNY | 40.02 | 40.89 | 40.02 | 40.7 | 40.7 | +0.53 (+1.32%) | 1,877,800 |
| 11 Dec 2023 | CNY | 39.3 | 40.6 | 39.22 | 40.17 | 40.17 | +0.19 (+0.48%) | 2,103,400 |
| 8 Dec 2023 | CNY | 40.82 | 41.32 | 39.95 | 39.98 | 39.98 | -0.57 (-1.41%) | 2,712,434 |
| 7 Dec 2023 | CNY | 40.13 | 40.76 | 39.8 | 40.55 | 40.55 | +0.51 (+1.27%) | 2,557,455 |
| 6 Dec 2023 | CNY | 39.7 | 40.56 | 39.67 | 40.04 | 40.04 | +0.37 (+0.93%) | 2,268,601 |
| 5 Dec 2023 | CNY | 40.6 | 40.86 | 39.55 | 39.67 | 39.67 | -0.97 (-2.39%) | 2,678,668 |
| 4 Dec 2023 | CNY | 40.57 | 40.96 | 40.22 | 40.64 | 40.64 | -0.17 (-0.42%) | 2,907,766 |
| 1 Dec 2023 | CNY | 39.17 | 40.82 | 38.93 | 40.81 | 40.81 | +1.31 (+3.32%) | 4,671,213 |
| 30 Nov 2023 | CNY | 40.22 | 40.8 | 38.9 | 39.5 | 39.5 | -1.76 (-4.27%) | 5,963,408 |
| 29 Nov 2023 | CNY | 41.1 | 42.27 | 40.5 | 41.26 | 41.26 | -2.94 (-6.65%) | 8,299,494 |
