| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 37 | 38.15 | 36.72 | 38.15 | 38.15 | +1.15 (+3.11%) | 648,500 |
| 27 Dec 2023 | CNY | 36.96 | 37.18 | 36.63 | 37 | 37 | +0.05 (+0.14%) | 356,200 |
| 26 Dec 2023 | CNY | 37.6 | 37.77 | 36.89 | 36.95 | 36.95 | -0.59 (-1.57%) | 554,300 |
| 25 Dec 2023 | CNY | 37.84 | 37.84 | 37.38 | 37.54 | 37.54 | -0.3 (-0.79%) | 352,900 |
| 22 Dec 2023 | CNY | 38.68 | 38.68 | 37.75 | 37.84 | 37.84 | -0.69 (-1.79%) | 626,800 |
| 21 Dec 2023 | CNY | 38.66 | 38.68 | 37.74 | 38.53 | 38.53 | +0.12 (+0.31%) | 480,500 |
| 20 Dec 2023 | CNY | 38.8 | 39.16 | 38.41 | 38.41 | 38.41 | -0.29 (-0.75%) | 396,900 |
| 19 Dec 2023 | CNY | 38.65 | 38.83 | 38.25 | 38.7 | 38.7 | +0.15 (+0.39%) | 472,000 |
| 18 Dec 2023 | CNY | 39.4 | 39.4 | 38.5 | 38.55 | 38.55 | -0.7 (-1.78%) | 533,600 |
| 15 Dec 2023 | CNY | 39.7 | 39.72 | 39.06 | 39.25 | 39.25 | -0.26 (-0.66%) | 431,906 |
| 14 Dec 2023 | CNY | 39.92 | 40.07 | 39.45 | 39.51 | 39.51 | -0.05 (-0.13%) | 646,739 |
| 13 Dec 2023 | CNY | 39.97 | 40.49 | 39.5 | 39.56 | 39.56 | -0.32 (-0.80%) | 978,660 |
| 12 Dec 2023 | CNY | 39.88 | 39.99 | 39.56 | 39.88 | 39.88 | +0.1 (+0.25%) | 635,694 |
| 11 Dec 2023 | CNY | 40.62 | 40.62 | 39.32 | 39.78 | 39.78 | -0.62 (-1.53%) | 1,053,500 |
| 8 Dec 2023 | CNY | 40.43 | 40.68 | 40.01 | 40.4 | 40.4 | -0.03 (-0.07%) | 696,894 |
| 7 Dec 2023 | CNY | 40.49 | 40.65 | 40.02 | 40.43 | 40.43 | +0.18 (+0.45%) | 569,053 |
| 6 Dec 2023 | CNY | 40.25 | 40.95 | 40 | 40.25 | 40.25 | 0.0 (0.0%) | 692,153 |
| 5 Dec 2023 | CNY | 41.14 | 41.14 | 40.23 | 40.25 | 40.25 | -0.73 (-1.78%) | 797,778 |
| 4 Dec 2023 | CNY | 42.38 | 42.68 | 40.97 | 40.98 | 40.98 | -1.35 (-3.19%) | 1,192,700 |
| 1 Dec 2023 | CNY | 41.72 | 42.57 | 41.72 | 42.33 | 42.33 | +0.61 (+1.46%) | 909,400 |
| 30 Nov 2023 | CNY | 41.6 | 42.21 | 41.55 | 41.72 | 41.72 | +0.04 (+0.10%) | 964,800 |
| 29 Nov 2023 | CNY | 43.08 | 43.08 | 41.57 | 41.68 | 41.68 | -1.33 (-3.09%) | 1,116,978 |
| 28 Nov 2023 | CNY | 42.4 | 43.18 | 41.83 | 43.01 | 43.01 | +0.83 (+1.97%) | 1,213,396 |
| 27 Nov 2023 | CNY | 43.3 | 43.41 | 42.16 | 42.18 | 42.18 | -1.15 (-2.65%) | 1,120,700 |
| 24 Nov 2023 | CNY | 43.9 | 43.9 | 42.91 | 43.33 | 43.33 | -0.14 (-0.32%) | 1,313,571 |
| 23 Nov 2023 | CNY | 42.6 | 43.64 | 42.6 | 43.47 | 43.47 | +0.37 (+0.86%) | 2,028,300 |
| 22 Nov 2023 | CNY | 42.88 | 43.68 | 42.31 | 43.1 | 43.1 | -0.07 (-0.16%) | 1,209,499 |
| 21 Nov 2023 | CNY | 43.01 | 43.38 | 42.59 | 43.17 | 43.17 | +0.28 (+0.65%) | 900,299 |
| 20 Nov 2023 | CNY | 42.25 | 42.92 | 42.22 | 42.89 | 42.89 | +0.65 (+1.54%) | 792,200 |
| 17 Nov 2023 | CNY | 42.06 | 42.4 | 41.8 | 42.24 | 42.24 | +0.13 (+0.31%) | 581,000 |
