| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 40.5 | 41.98 | 40.3 | 41.86 | 41.86 | +1.14 (+2.80%) | 1,901,657 |
| 28 Dec 2023 | CNY | 39.28 | 40.72 | 38.81 | 40.72 | 40.72 | +1.42 (+3.61%) | 1,304,762 |
| 27 Dec 2023 | CNY | 38.23 | 39.33 | 37.71 | 39.3 | 39.3 | +1.35 (+3.56%) | 887,973 |
| 26 Dec 2023 | CNY | 38.54 | 38.75 | 36.92 | 37.95 | 37.95 | -0.59 (-1.53%) | 1,108,067 |
| 25 Dec 2023 | CNY | 38.52 | 38.75 | 38.02 | 38.54 | 38.54 | -0.36 (-0.93%) | 770,364 |
| 22 Dec 2023 | CNY | 38.74 | 39.22 | 38.32 | 38.9 | 38.9 | -0.09 (-0.23%) | 825,507 |
| 21 Dec 2023 | CNY | 38.37 | 39.11 | 37.82 | 38.99 | 38.99 | +0.59 (+1.54%) | 665,600 |
| 20 Dec 2023 | CNY | 38.67 | 39.06 | 37.78 | 38.4 | 38.4 | -0.27 (-0.70%) | 868,500 |
| 19 Dec 2023 | CNY | 38.94 | 38.94 | 38.31 | 38.67 | 38.67 | +0.03 (+0.08%) | 574,300 |
| 18 Dec 2023 | CNY | 38.8 | 39.38 | 38.37 | 38.64 | 38.64 | -0.2 (-0.51%) | 927,039 |
| 15 Dec 2023 | CNY | 39.45 | 39.45 | 38.42 | 38.84 | 38.84 | -0.46 (-1.17%) | 853,200 |
| 14 Dec 2023 | CNY | 38.61 | 39.79 | 38.61 | 39.3 | 39.3 | +0.55 (+1.42%) | 815,350 |
| 13 Dec 2023 | CNY | 39.25 | 39.25 | 38.44 | 38.75 | 38.75 | -0.21 (-0.54%) | 504,509 |
| 12 Dec 2023 | CNY | 38.9 | 39.18 | 38.42 | 38.96 | 38.96 | +0.27 (+0.70%) | 410,268 |
| 11 Dec 2023 | CNY | 38.27 | 38.87 | 37.38 | 38.69 | 38.69 | +0.41 (+1.07%) | 805,511 |
| 8 Dec 2023 | CNY | 38.19 | 38.64 | 37.73 | 38.28 | 38.28 | +0.17 (+0.45%) | 651,266 |
| 7 Dec 2023 | CNY | 38.61 | 38.76 | 37.84 | 38.11 | 38.11 | -0.5 (-1.30%) | 743,706 |
| 6 Dec 2023 | CNY | 38.93 | 39.1 | 38 | 38.61 | 38.61 | +0.07 (+0.18%) | 603,456 |
| 5 Dec 2023 | CNY | 39.06 | 39.13 | 38.43 | 38.54 | 38.54 | -0.48 (-1.23%) | 629,506 |
| 4 Dec 2023 | CNY | 39.22 | 39.81 | 38.92 | 39.02 | 39.02 | -0.16 (-0.41%) | 403,100 |
| 1 Dec 2023 | CNY | 39.1 | 39.32 | 38.69 | 39.18 | 39.18 | +0.09 (+0.23%) | 622,771 |
| 30 Nov 2023 | CNY | 38.43 | 39.34 | 38.43 | 39.09 | 39.09 | +0.39 (+1.01%) | 739,990 |
| 29 Nov 2023 | CNY | 37.93 | 39.69 | 37.8 | 38.7 | 38.7 | +0.77 (+2.03%) | 1,471,756 |
| 28 Nov 2023 | CNY | 37.55 | 38.05 | 37.17 | 37.93 | 37.93 | +0.38 (+1.01%) | 793,996 |
| 27 Nov 2023 | CNY | 37.01 | 37.78 | 36.8 | 37.55 | 37.55 | +0.31 (+0.83%) | 569,579 |
| 24 Nov 2023 | CNY | 37.57 | 37.58 | 36.97 | 37.24 | 37.24 | -0.33 (-0.88%) | 447,692 |
| 23 Nov 2023 | CNY | 37.5 | 37.8 | 37.11 | 37.57 | 37.57 | +0.2 (+0.54%) | 412,613 |
| 22 Nov 2023 | CNY | 37.14 | 37.42 | 36.65 | 37.37 | 37.37 | +0.27 (+0.73%) | 430,250 |
| 21 Nov 2023 | CNY | 37.68 | 37.93 | 36.78 | 37.1 | 37.1 | -0.61 (-1.62%) | 882,450 |
| 20 Nov 2023 | CNY | 36.99 | 38.02 | 36.92 | 37.71 | 37.71 | +0.73 (+1.97%) | 677,163 |
