| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 37.88 | 38.02 | 37.31 | 37.36 | 37.36 | -0.53 (-1.40%) | 2,773,267 |
| 29 Dec 2023 | CNY | 37.4 | 38.4 | 37.4 | 37.89 | 37.89 | +0.45 (+1.20%) | 2,920,283 |
| 28 Dec 2023 | CNY | 36.47 | 37.85 | 35.91 | 37.44 | 37.44 | +0.93 (+2.55%) | 3,077,539 |
| 27 Dec 2023 | CNY | 36.42 | 36.9 | 36.22 | 36.51 | 36.51 | +0.33 (+0.91%) | 1,816,436 |
| 26 Dec 2023 | CNY | 37.14 | 37.22 | 36.03 | 36.18 | 36.18 | -1.04 (-2.79%) | 2,569,805 |
| 25 Dec 2023 | CNY | 37.4 | 37.77 | 36.9 | 37.22 | 37.22 | -0.23 (-0.61%) | 1,762,460 |
| 22 Dec 2023 | CNY | 38.67 | 38.86 | 37.01 | 37.45 | 37.45 | -1.42 (-3.65%) | 4,039,245 |
| 21 Dec 2023 | CNY | 37.7 | 39.61 | 37.3 | 38.87 | 38.87 | +0.87 (+2.29%) | 3,873,636 |
| 20 Dec 2023 | CNY | 39.36 | 39.48 | 37.98 | 38 | 38 | -0.93 (-2.39%) | 3,240,927 |
| 19 Dec 2023 | CNY | 39.32 | 39.63 | 38.44 | 38.93 | 38.93 | -0.45 (-1.14%) | 4,070,709 |
| 18 Dec 2023 | CNY | 40.6 | 40.95 | 39.27 | 39.38 | 39.38 | -1.53 (-3.74%) | 3,802,131 |
| 15 Dec 2023 | CNY | 42.18 | 42.38 | 40.75 | 40.91 | 40.91 | -0.87 (-2.08%) | 5,471,762 |
| 14 Dec 2023 | CNY | 41.7 | 42.6 | 41.52 | 41.78 | 41.78 | +0.29 (+0.70%) | 7,071,169 |
| 13 Dec 2023 | CNY | 41.95 | 42.65 | 41.43 | 41.49 | 41.49 | -0.7 (-1.66%) | 4,635,203 |
| 12 Dec 2023 | CNY | 43.58 | 43.97 | 41.68 | 42.19 | 42.19 | +0.5 (+1.20%) | 10,497,617 |
| 11 Dec 2023 | CNY | 41.8 | 41.98 | 40.96 | 41.69 | 41.69 | -0.5 (-1.19%) | 7,069,136 |
| 8 Dec 2023 | CNY | 39.1 | 42.6 | 38.88 | 42.19 | 42.19 | +3.22 (+8.26%) | 9,950,147 |
| 7 Dec 2023 | CNY | 37.7 | 39.39 | 37.65 | 38.97 | 38.97 | +1.07 (+2.82%) | 3,887,196 |
| 6 Dec 2023 | CNY | 37.97 | 38.53 | 37.71 | 37.9 | 37.9 | -0.12 (-0.32%) | 2,106,195 |
| 5 Dec 2023 | CNY | 39.8 | 39.8 | 38.01 | 38.02 | 38.02 | -1.58 (-3.99%) | 2,610,005 |
| 4 Dec 2023 | CNY | 39.72 | 40.68 | 39.41 | 39.6 | 39.6 | -0.23 (-0.58%) | 3,300,343 |
| 1 Dec 2023 | CNY | 38.02 | 40.08 | 37.9 | 39.83 | 39.83 | +1.57 (+4.10%) | 3,731,247 |
| 30 Nov 2023 | CNY | 38.53 | 38.78 | 37.91 | 38.26 | 38.26 | -0.23 (-0.60%) | 1,686,637 |
| 29 Nov 2023 | CNY | 39.11 | 39.35 | 38.48 | 38.49 | 38.49 | -0.62 (-1.59%) | 1,945,338 |
| 28 Nov 2023 | CNY | 38.98 | 39.26 | 38.59 | 39.11 | 39.11 | +0.01 (+0.03%) | 2,277,763 |
| 27 Nov 2023 | CNY | 39 | 40.2 | 38.73 | 39.1 | 39.1 | -0.21 (-0.53%) | 2,974,723 |
| 24 Nov 2023 | CNY | 40.73 | 40.75 | 39.12 | 39.31 | 39.31 | -1.58 (-3.86%) | 3,098,058 |
| 23 Nov 2023 | CNY | 40 | 40.97 | 39.53 | 40.89 | 40.89 | +0.46 (+1.14%) | 2,456,546 |
| 22 Nov 2023 | CNY | 41.03 | 41.35 | 40.33 | 40.43 | 40.43 | -0.98 (-2.37%) | 2,833,185 |
| 21 Nov 2023 | CNY | 41.1 | 42.2 | 40.52 | 41.41 | 41.41 | +0.31 (+0.75%) | 5,590,515 |
