| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 37.3 | 39.02 | 36.73 | 39.02 | 39.02 | +1.73 (+4.64%) | 4,731,695 |
| 3 Jan 2024 | CNY | 37.83 | 37.87 | 36.71 | 37.29 | 37.29 | -0.6 (-1.58%) | 1,766,057 |
| 2 Jan 2024 | CNY | 38.85 | 38.86 | 37.85 | 37.89 | 37.89 | -0.96 (-2.47%) | 1,815,514 |
| 29 Dec 2023 | CNY | 38.36 | 39.17 | 37.91 | 38.85 | 38.85 | +0.69 (+1.81%) | 2,534,246 |
| 28 Dec 2023 | CNY | 37.5 | 38.48 | 36.91 | 38.16 | 38.16 | +0.07 (+0.18%) | 2,982,300 |
| 27 Dec 2023 | CNY | 37.41 | 38.14 | 37.07 | 38.09 | 38.09 | +1.13 (+3.06%) | 2,570,888 |
| 26 Dec 2023 | CNY | 37.13 | 37.58 | 36.8 | 36.96 | 36.96 | -0.33 (-0.88%) | 1,291,452 |
| 25 Dec 2023 | CNY | 37.81 | 38.13 | 37.15 | 37.29 | 37.29 | -0.5 (-1.32%) | 1,044,700 |
| 22 Dec 2023 | CNY | 39 | 39.35 | 37.66 | 37.79 | 37.79 | -1.4 (-3.57%) | 2,013,676 |
| 21 Dec 2023 | CNY | 39 | 39.63 | 38.44 | 39.19 | 39.19 | +0.06 (+0.15%) | 1,673,686 |
| 20 Dec 2023 | CNY | 39.68 | 40.02 | 39.13 | 39.13 | 39.13 | -0.55 (-1.39%) | 1,426,062 |
| 19 Dec 2023 | CNY | 39.7 | 40.48 | 39.32 | 39.68 | 39.68 | -0.17 (-0.43%) | 1,517,888 |
| 18 Dec 2023 | CNY | 40.87 | 41.08 | 39.68 | 39.85 | 39.85 | -1.16 (-2.83%) | 2,119,900 |
| 15 Dec 2023 | CNY | 41.14 | 41.52 | 40.84 | 41.01 | 41.01 | -0.36 (-0.87%) | 1,561,538 |
| 14 Dec 2023 | CNY | 41.57 | 42.25 | 41.31 | 41.37 | 41.37 | -0.43 (-1.03%) | 2,218,218 |
| 13 Dec 2023 | CNY | 42.75 | 42.77 | 41.52 | 41.8 | 41.8 | -1.13 (-2.63%) | 3,628,660 |
| 12 Dec 2023 | CNY | 41.58 | 43.3 | 41.46 | 42.93 | 42.93 | +1.03 (+2.46%) | 5,240,338 |
| 11 Dec 2023 | CNY | 41 | 41.94 | 40.8 | 41.9 | 41.9 | +0.54 (+1.31%) | 2,549,420 |
| 8 Dec 2023 | CNY | 40.85 | 41.8 | 40.67 | 41.36 | 41.36 | +0.26 (+0.63%) | 2,376,656 |
| 7 Dec 2023 | CNY | 41.08 | 41.55 | 40.78 | 41.1 | 41.1 | +0.14 (+0.34%) | 1,877,720 |
| 6 Dec 2023 | CNY | 40.7 | 41.4 | 40.4 | 40.96 | 40.96 | +0.06 (+0.15%) | 1,570,099 |
| 5 Dec 2023 | CNY | 42.11 | 42.49 | 40.87 | 40.9 | 40.9 | -1.46 (-3.45%) | 2,310,079 |
| 4 Dec 2023 | CNY | 42.26 | 43.08 | 41.95 | 42.36 | 42.36 | +0.06 (+0.14%) | 2,272,438 |
| 1 Dec 2023 | CNY | 41.53 | 42.55 | 41.48 | 42.3 | 42.3 | +0.74 (+1.78%) | 2,398,878 |
| 30 Nov 2023 | CNY | 42.14 | 42.49 | 41 | 41.56 | 41.56 | -0.89 (-2.10%) | 2,580,651 |
| 29 Nov 2023 | CNY | 43.1 | 43.32 | 42.33 | 42.45 | 42.45 | -0.89 (-2.05%) | 1,971,283 |
| 28 Nov 2023 | CNY | 43 | 43.91 | 42.7 | 43.34 | 43.34 | +0.2 (+0.46%) | 2,480,800 |
| 27 Nov 2023 | CNY | 43.1 | 43.73 | 42.8 | 43.14 | 43.14 | -0.18 (-0.42%) | 2,207,703 |
| 24 Nov 2023 | CNY | 45.46 | 45.63 | 43.05 | 43.32 | 43.32 | -2.38 (-5.21%) | 3,852,464 |
| 23 Nov 2023 | CNY | 44.6 | 45.77 | 44.18 | 45.7 | 45.7 | +0.78 (+1.74%) | 2,982,482 |
