| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 37.6 | 37.99 | 37.16 | 37.27 | 37.27 | -0.44 (-1.17%) | 680,858 |
| 2 Jan 2024 | CNY | 37.88 | 38.08 | 37.35 | 37.71 | 37.71 | -0.19 (-0.50%) | 994,053 |
| 29 Dec 2023 | CNY | 36.56 | 37.93 | 36.47 | 37.9 | 37.9 | +1.34 (+3.67%) | 1,683,857 |
| 28 Dec 2023 | CNY | 35.64 | 37 | 35.34 | 36.56 | 36.56 | +0.79 (+2.21%) | 1,307,890 |
| 27 Dec 2023 | CNY | 35.56 | 35.78 | 35.16 | 35.77 | 35.77 | +0.27 (+0.76%) | 536,020 |
| 26 Dec 2023 | CNY | 36.5 | 36.5 | 35.39 | 35.5 | 35.5 | -0.87 (-2.39%) | 785,671 |
| 25 Dec 2023 | CNY | 36.46 | 36.62 | 35.91 | 36.37 | 36.37 | +0.01 (+0.03%) | 778,775 |
| 22 Dec 2023 | CNY | 36.76 | 36.82 | 36.13 | 36.36 | 36.36 | -0.41 (-1.12%) | 706,706 |
| 21 Dec 2023 | CNY | 36.85 | 36.9 | 35.91 | 36.77 | 36.77 | -0.13 (-0.35%) | 863,132 |
| 20 Dec 2023 | CNY | 37.26 | 37.54 | 36.9 | 36.9 | 36.9 | -0.38 (-1.02%) | 970,890 |
| 19 Dec 2023 | CNY | 37.01 | 37.3 | 36.86 | 37.28 | 37.28 | +0.28 (+0.76%) | 947,452 |
| 18 Dec 2023 | CNY | 37.47 | 37.63 | 36.86 | 37 | 37 | -0.44 (-1.18%) | 713,868 |
| 15 Dec 2023 | CNY | 38.03 | 38.24 | 37.35 | 37.44 | 37.44 | -0.65 (-1.71%) | 1,077,518 |
| 14 Dec 2023 | CNY | 38.35 | 38.7 | 37.93 | 38.09 | 38.09 | -0.26 (-0.68%) | 800,035 |
| 13 Dec 2023 | CNY | 37.91 | 38.91 | 37.68 | 38.35 | 38.35 | +0.46 (+1.21%) | 1,351,463 |
| 12 Dec 2023 | CNY | 37.69 | 38.08 | 37.58 | 37.89 | 37.89 | +0.19 (+0.50%) | 930,602 |
| 11 Dec 2023 | CNY | 37.15 | 37.85 | 36.56 | 37.7 | 37.7 | +0.54 (+1.45%) | 1,109,045 |
| 8 Dec 2023 | CNY | 37.01 | 37.72 | 36.93 | 37.16 | 37.16 | +0.06 (+0.16%) | 1,373,190 |
| 7 Dec 2023 | CNY | 37.39 | 37.53 | 37.02 | 37.1 | 37.1 | -0.2 (-0.54%) | 755,850 |
| 6 Dec 2023 | CNY | 37.24 | 37.75 | 36.85 | 37.3 | 37.3 | +0.05 (+0.13%) | 922,495 |
| 5 Dec 2023 | CNY | 37.82 | 38.14 | 37.2 | 37.25 | 37.25 | -0.75 (-1.97%) | 1,339,055 |
| 4 Dec 2023 | CNY | 38.78 | 39 | 37.92 | 38 | 38 | -0.9 (-2.31%) | 1,439,379 |
| 1 Dec 2023 | CNY | 38.52 | 39.55 | 38.03 | 38.9 | 38.9 | +0.35 (+0.91%) | 1,782,235 |
| 30 Nov 2023 | CNY | 38.33 | 38.63 | 37.96 | 38.55 | 38.55 | +0.25 (+0.65%) | 1,060,430 |
| 29 Nov 2023 | CNY | 39.08 | 39.21 | 38.2 | 38.3 | 38.3 | -0.78 (-2.00%) | 1,434,274 |
| 28 Nov 2023 | CNY | 38.72 | 39.48 | 38 | 39.08 | 39.08 | +0.43 (+1.11%) | 2,319,180 |
| 27 Nov 2023 | CNY | 40.06 | 40.6 | 37.81 | 38.65 | 38.65 | -2.9 (-6.98%) | 5,363,183 |
| 24 Nov 2023 | CNY | 40.97 | 41.69 | 40.01 | 41.55 | 41.55 | +1.4 (+3.49%) | 4,549,100 |
| 23 Nov 2023 | CNY | 39 | 40.2 | 38.89 | 40.15 | 40.15 | +1.26 (+3.24%) | 1,945,745 |
| 22 Nov 2023 | CNY | 39.2 | 39.65 | 38.89 | 38.89 | 38.89 | -0.44 (-1.12%) | 819,110 |
