| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 38.31 | 38.7 | 37.8 | 38.09 | 38.09 | -0.52 (-1.35%) | 581,550 |
| 25 Dec 2023 | CNY | 38.4 | 38.98 | 38.08 | 38.61 | 38.61 | -0.31 (-0.80%) | 645,855 |
| 22 Dec 2023 | CNY | 39.5 | 39.73 | 38.68 | 38.92 | 38.92 | -0.45 (-1.14%) | 609,948 |
| 21 Dec 2023 | CNY | 39.03 | 39.67 | 38.3 | 39.37 | 39.37 | +0.17 (+0.43%) | 730,631 |
| 20 Dec 2023 | CNY | 40.1 | 40.18 | 39.13 | 39.2 | 39.2 | -0.42 (-1.06%) | 473,900 |
| 19 Dec 2023 | CNY | 39.39 | 39.9 | 39.26 | 39.62 | 39.62 | +0.28 (+0.71%) | 511,076 |
| 18 Dec 2023 | CNY | 40.02 | 40.18 | 39.34 | 39.34 | 39.34 | -0.68 (-1.70%) | 519,000 |
| 15 Dec 2023 | CNY | 40.41 | 40.91 | 39.9 | 40.02 | 40.02 | -0.38 (-0.94%) | 564,869 |
| 14 Dec 2023 | CNY | 41.18 | 41.18 | 40.4 | 40.4 | 40.4 | -0.2 (-0.49%) | 489,900 |
| 13 Dec 2023 | CNY | 41.03 | 41.26 | 40.56 | 40.6 | 40.6 | -0.48 (-1.17%) | 422,200 |
| 12 Dec 2023 | CNY | 41.3 | 41.84 | 40.88 | 41.08 | 41.08 | -0.18 (-0.44%) | 522,950 |
| 11 Dec 2023 | CNY | 40.51 | 41.35 | 40.19 | 41.26 | 41.26 | +0.48 (+1.18%) | 839,992 |
| 8 Dec 2023 | CNY | 41 | 41.87 | 40.5 | 40.78 | 40.78 | -0.37 (-0.90%) | 665,550 |
| 7 Dec 2023 | CNY | 40.81 | 41.57 | 40.76 | 41.15 | 41.15 | +0.29 (+0.71%) | 684,612 |
| 6 Dec 2023 | CNY | 40.4 | 41.36 | 40.4 | 40.86 | 40.86 | +0.04 (+0.10%) | 795,847 |
| 5 Dec 2023 | CNY | 42.07 | 42.07 | 40.82 | 40.82 | 40.82 | -0.83 (-1.99%) | 831,216 |
| 4 Dec 2023 | CNY | 41.76 | 42.27 | 41.62 | 41.65 | 41.65 | -0.13 (-0.31%) | 679,078 |
| 1 Dec 2023 | CNY | 41.36 | 42.09 | 40.95 | 41.78 | 41.78 | +0.53 (+1.28%) | 751,300 |
| 30 Nov 2023 | CNY | 42.16 | 42.28 | 40.78 | 41.25 | 41.25 | -0.86 (-2.04%) | 880,145 |
| 29 Nov 2023 | CNY | 42.37 | 42.69 | 42.03 | 42.11 | 42.11 | -0.35 (-0.82%) | 615,685 |
| 28 Nov 2023 | CNY | 41.95 | 42.86 | 41.74 | 42.46 | 42.46 | +0.51 (+1.22%) | 703,527 |
| 27 Nov 2023 | CNY | 41.81 | 42.3 | 41.43 | 41.95 | 41.95 | +0.15 (+0.36%) | 868,518 |
| 24 Nov 2023 | CNY | 42.8 | 43.1 | 41.7 | 41.8 | 41.8 | -1.09 (-2.54%) | 959,790 |
| 23 Nov 2023 | CNY | 42.72 | 43.13 | 42.3 | 42.89 | 42.89 | +0.47 (+1.11%) | 582,259 |
| 22 Nov 2023 | CNY | 42.86 | 43.45 | 42.42 | 42.42 | 42.42 | -0.72 (-1.67%) | 659,450 |
| 21 Nov 2023 | CNY | 44.02 | 44.16 | 42.9 | 43.14 | 43.14 | -1.02 (-2.31%) | 827,250 |
| 20 Nov 2023 | CNY | 43.66 | 44.36 | 42.55 | 44.16 | 44.16 | +0.86 (+1.99%) | 1,150,900 |
| 17 Nov 2023 | CNY | 43.75 | 43.82 | 42.85 | 43.3 | 43.3 | +0.21 (+0.49%) | 1,131,150 |
| 16 Nov 2023 | CNY | 43.55 | 43.86 | 43.03 | 43.09 | 43.09 | -0.57 (-1.31%) | 845,400 |
| 15 Nov 2023 | CNY | 44.69 | 45.08 | 43.49 | 43.66 | 43.66 | -0.78 (-1.76%) | 1,442,090 |
