| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 40.51 | 42.78 | 39.71 | 40.11 | 40.11 | -0.88 (-2.15%) | 1,857,918 |
| 5 Jan 2024 | CNY | 39.99 | 41.77 | 39.72 | 40.99 | 40.99 | +1 (+2.50%) | 2,186,209 |
| 4 Jan 2024 | CNY | 39.8 | 40.65 | 39.65 | 39.99 | 39.99 | +0.14 (+0.35%) | 487,500 |
| 3 Jan 2024 | CNY | 40 | 40.44 | 39.52 | 39.85 | 39.85 | -0.15 (-0.38%) | 480,900 |
| 2 Jan 2024 | CNY | 40.32 | 40.7 | 40 | 40 | 40 | -0.21 (-0.52%) | 526,980 |
| 29 Dec 2023 | CNY | 39.37 | 40.29 | 39.37 | 40.21 | 40.21 | +0.83 (+2.11%) | 717,702 |
| 28 Dec 2023 | CNY | 38.73 | 39.62 | 38.06 | 39.38 | 39.38 | +0.63 (+1.63%) | 764,102 |
| 27 Dec 2023 | CNY | 38.68 | 38.9 | 38.11 | 38.75 | 38.75 | +0.34 (+0.89%) | 610,289 |
| 26 Dec 2023 | CNY | 39.39 | 39.54 | 38.19 | 38.41 | 38.41 | -0.83 (-2.12%) | 881,500 |
| 25 Dec 2023 | CNY | 40.71 | 40.71 | 39.04 | 39.24 | 39.24 | -1.26 (-3.11%) | 980,344 |
| 22 Dec 2023 | CNY | 43.18 | 43.18 | 40.5 | 40.5 | 40.5 | -2.13 (-5.00%) | 1,155,002 |
| 21 Dec 2023 | CNY | 42.5 | 43.18 | 42.05 | 42.63 | 42.63 | +0.13 (+0.31%) | 737,625 |
| 20 Dec 2023 | CNY | 43.2 | 43.66 | 42.5 | 42.5 | 42.5 | -0.74 (-1.71%) | 591,545 |
| 19 Dec 2023 | CNY | 42.8 | 43.53 | 42.66 | 43.24 | 43.24 | +0.35 (+0.82%) | 468,044 |
| 18 Dec 2023 | CNY | 43.65 | 44.37 | 42.83 | 42.89 | 42.89 | -1.16 (-2.63%) | 730,979 |
| 15 Dec 2023 | CNY | 43.93 | 44.3 | 43.04 | 44.05 | 44.05 | +0.47 (+1.08%) | 814,400 |
| 14 Dec 2023 | CNY | 43.67 | 44.8 | 43.51 | 43.58 | 43.58 | -0.05 (-0.11%) | 569,500 |
| 13 Dec 2023 | CNY | 44.35 | 44.65 | 43.63 | 43.63 | 43.63 | -0.79 (-1.78%) | 548,074 |
| 12 Dec 2023 | CNY | 44.45 | 45.4 | 44.3 | 44.42 | 44.42 | -0.03 (-0.07%) | 722,474 |
| 11 Dec 2023 | CNY | 43.72 | 44.53 | 43.32 | 44.45 | 44.45 | +0.65 (+1.48%) | 724,600 |
| 8 Dec 2023 | CNY | 44.95 | 45 | 43.8 | 43.8 | 43.8 | -1.2 (-2.67%) | 842,902 |
| 7 Dec 2023 | CNY | 44.42 | 45.36 | 44.12 | 45 | 45 | +0.57 (+1.28%) | 842,118 |
| 6 Dec 2023 | CNY | 44.09 | 45.27 | 43.4 | 44.43 | 44.43 | +0.34 (+0.77%) | 1,011,302 |
| 5 Dec 2023 | CNY | 46.21 | 46.22 | 44.09 | 44.09 | 44.09 | -2.12 (-4.59%) | 1,349,300 |
| 4 Dec 2023 | CNY | 47.6 | 48.05 | 46.11 | 46.21 | 46.21 | -0.96 (-2.04%) | 1,502,743 |
| 1 Dec 2023 | CNY | 44.84 | 47.47 | 44.51 | 47.17 | 47.17 | +2.33 (+5.20%) | 2,556,743 |
| 30 Nov 2023 | CNY | 44.9 | 46.25 | 44.41 | 44.84 | 44.84 | -0.06 (-0.13%) | 1,020,324 |
| 29 Nov 2023 | CNY | 45 | 46.61 | 44.39 | 44.9 | 44.9 | -0.1 (-0.22%) | 1,635,455 |
| 28 Nov 2023 | CNY | 44 | 45.14 | 40.21 | 45 | 45 | -1.2 (-2.60%) | 2,345,189 |
| 27 Nov 2023 | CNY | 45.3 | 47.86 | 44.51 | 46.2 | 46.2 | +1.09 (+2.42%) | 2,484,712 |
