| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 44.3 | 46.92 | 43.6 | 46.04 | 46.04 | +1.51 (+3.39%) | 8,869,301 |
| 3 Jan 2024 | CNY | 44.51 | 45.82 | 43.8 | 44.53 | 44.53 | -0.49 (-1.09%) | 5,367,072 |
| 2 Jan 2024 | CNY | 45.49 | 46.48 | 44.84 | 45.02 | 45.02 | -1.14 (-2.47%) | 5,917,872 |
| 29 Dec 2023 | CNY | 46 | 47.21 | 44.46 | 46.16 | 46.16 | -1.1 (-2.33%) | 9,611,218 |
| 28 Dec 2023 | CNY | 40.5 | 48.88 | 40.4 | 47.26 | 47.26 | +6.38 (+15.61%) | 13,378,374 |
| 27 Dec 2023 | CNY | 41.9 | 41.92 | 40.4 | 40.88 | 40.88 | -1.62 (-3.81%) | 6,702,853 |
| 26 Dec 2023 | CNY | 40.71 | 44.19 | 40.47 | 42.5 | 42.5 | +1.41 (+3.43%) | 9,593,480 |
| 25 Dec 2023 | CNY | 41 | 41.88 | 40.19 | 41.09 | 41.09 | -0.41 (-0.99%) | 5,716,531 |
| 22 Dec 2023 | CNY | 40.36 | 42.75 | 39.1 | 41.5 | 41.5 | -0.39 (-0.93%) | 11,547,135 |
| 21 Dec 2023 | CNY | 36.5 | 42.24 | 35.21 | 41.89 | 41.89 | +6.69 (+19.01%) | 12,512,377 |
| 20 Dec 2023 | CNY | 35.6 | 35.85 | 35.02 | 35.2 | 35.2 | -0.4 (-1.12%) | 1,373,007 |
| 19 Dec 2023 | CNY | 35.36 | 36.29 | 34.79 | 35.6 | 35.6 | +0.4 (+1.14%) | 1,807,074 |
| 18 Dec 2023 | CNY | 36.5 | 36.5 | 35.11 | 35.2 | 35.2 | -1.03 (-2.84%) | 1,555,789 |
| 15 Dec 2023 | CNY | 35.8 | 37.3 | 35.51 | 36.23 | 36.23 | +0.83 (+2.34%) | 2,585,700 |
| 14 Dec 2023 | CNY | 35.5 | 36.38 | 35.4 | 35.4 | 35.4 | +0.21 (+0.60%) | 1,422,995 |
| 13 Dec 2023 | CNY | 36.21 | 36.33 | 35.16 | 35.19 | 35.19 | -1.02 (-2.82%) | 1,812,436 |
| 12 Dec 2023 | CNY | 36.73 | 36.88 | 36.18 | 36.21 | 36.21 | -0.53 (-1.44%) | 1,342,500 |
| 11 Dec 2023 | CNY | 36.87 | 36.88 | 35.5 | 36.74 | 36.74 | -0.51 (-1.37%) | 2,382,700 |
| 8 Dec 2023 | CNY | 37.79 | 38 | 36.9 | 37.25 | 37.25 | -0.48 (-1.27%) | 2,607,886 |
| 7 Dec 2023 | CNY | 36.76 | 38.25 | 36.2 | 37.73 | 37.73 | +0.75 (+2.03%) | 3,560,484 |
| 6 Dec 2023 | CNY | 36.72 | 37.49 | 36.48 | 36.98 | 36.98 | +0.46 (+1.26%) | 3,016,300 |
| 5 Dec 2023 | CNY | 36.32 | 37.98 | 36 | 36.52 | 36.52 | +0.19 (+0.52%) | 3,973,497 |
| 4 Dec 2023 | CNY | 37.13 | 37.13 | 36.26 | 36.33 | 36.33 | -0.68 (-1.84%) | 2,193,409 |
| 1 Dec 2023 | CNY | 37.7 | 37.83 | 36.91 | 37.01 | 37.01 | -0.68 (-1.80%) | 2,020,600 |
| 30 Nov 2023 | CNY | 38.5 | 39.03 | 37.65 | 37.69 | 37.69 | -0.69 (-1.80%) | 1,601,539 |
| 29 Nov 2023 | CNY | 38.98 | 39.19 | 38.22 | 38.38 | 38.38 | -0.34 (-0.88%) | 962,806 |
| 28 Nov 2023 | CNY | 38.69 | 39.06 | 38.33 | 38.72 | 38.72 | +0.33 (+0.86%) | 1,080,425 |
| 27 Nov 2023 | CNY | 38.66 | 39.49 | 38.01 | 38.39 | 38.39 | -0.33 (-0.85%) | 791,000 |
| 24 Nov 2023 | CNY | 39.86 | 39.86 | 38.66 | 38.72 | 38.72 | -1.12 (-2.81%) | 1,279,026 |
| 23 Nov 2023 | CNY | 39.43 | 40.01 | 39.3 | 39.84 | 39.84 | +0.14 (+0.35%) | 958,629 |
