| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 37.48 | 37.6 | 36.73 | 36.96 | 36.96 | -0.52 (-1.39%) | 586,952 |
| 21 Dec 2023 | CNY | 37.09 | 37.7 | 36.55 | 37.48 | 37.48 | +0.3 (+0.81%) | 660,297 |
| 20 Dec 2023 | CNY | 37.41 | 37.96 | 37.18 | 37.18 | 37.18 | -0.22 (-0.59%) | 470,700 |
| 19 Dec 2023 | CNY | 37.01 | 37.6 | 36.6 | 37.4 | 37.4 | +0.5 (+1.36%) | 619,502 |
| 18 Dec 2023 | CNY | 37.39 | 37.39 | 36.52 | 36.9 | 36.9 | -0.28 (-0.75%) | 531,900 |
| 15 Dec 2023 | CNY | 37.61 | 37.89 | 37.09 | 37.18 | 37.18 | -0.45 (-1.20%) | 449,500 |
| 14 Dec 2023 | CNY | 38.13 | 38.54 | 37.62 | 37.63 | 37.63 | -0.38 (-1.00%) | 450,796 |
| 13 Dec 2023 | CNY | 38.24 | 38.43 | 37.56 | 38.01 | 38.01 | -0.02 (-0.05%) | 640,500 |
| 12 Dec 2023 | CNY | 37.55 | 38.12 | 37.55 | 38.03 | 38.03 | +0.38 (+1.01%) | 642,548 |
| 11 Dec 2023 | CNY | 37.02 | 37.68 | 36.51 | 37.65 | 37.65 | +0.6 (+1.62%) | 1,063,810 |
| 8 Dec 2023 | CNY | 36.85 | 37.46 | 36.84 | 37.05 | 37.05 | +0.19 (+0.52%) | 544,050 |
| 7 Dec 2023 | CNY | 36.8 | 37.23 | 36.66 | 36.86 | 36.86 | -0.15 (-0.41%) | 462,789 |
| 6 Dec 2023 | CNY | 36.98 | 37.43 | 36.8 | 37.01 | 37.01 | -0.01 (-0.03%) | 549,826 |
| 5 Dec 2023 | CNY | 37.56 | 37.67 | 36.96 | 37.02 | 37.02 | -0.65 (-1.73%) | 657,461 |
| 4 Dec 2023 | CNY | 38.15 | 38.29 | 37.51 | 37.67 | 37.67 | -0.37 (-0.97%) | 600,203 |
| 1 Dec 2023 | CNY | 38.11 | 38.42 | 37.48 | 38.04 | 38.04 | -0.04 (-0.11%) | 765,600 |
| 30 Nov 2023 | CNY | 38.7 | 38.94 | 37.89 | 38.08 | 38.08 | -0.73 (-1.88%) | 585,435 |
| 29 Nov 2023 | CNY | 38.71 | 39.3 | 38.66 | 38.81 | 38.81 | -0.06 (-0.15%) | 420,961 |
| 28 Nov 2023 | CNY | 38.15 | 38.94 | 38.01 | 38.87 | 38.87 | +0.72 (+1.89%) | 691,866 |
| 27 Nov 2023 | CNY | 37.8 | 38.44 | 37.76 | 38.15 | 38.15 | +0.14 (+0.37%) | 455,400 |
| 24 Nov 2023 | CNY | 38.53 | 38.58 | 37.8 | 38.01 | 38.01 | -0.52 (-1.35%) | 434,380 |
| 23 Nov 2023 | CNY | 38 | 38.66 | 38 | 38.53 | 38.53 | +0.38 (+1.00%) | 477,400 |
| 22 Nov 2023 | CNY | 38.58 | 38.91 | 38.11 | 38.15 | 38.15 | -0.43 (-1.11%) | 494,220 |
| 21 Nov 2023 | CNY | 38.9 | 39.16 | 38.51 | 38.58 | 38.58 | -0.36 (-0.92%) | 673,244 |
| 20 Nov 2023 | CNY | 38.18 | 39.05 | 38.11 | 38.94 | 38.94 | +0.72 (+1.88%) | 829,378 |
| 17 Nov 2023 | CNY | 38.11 | 38.3 | 37.88 | 38.22 | 38.22 | -0.65 (-1.67%) | 629,857 |
| 16 Nov 2023 | CNY | 39 | 39.41 | 38.8 | 38.87 | 38.87 | -0.28 (-0.72%) | 571,263 |
| 15 Nov 2023 | CNY | 39.32 | 39.58 | 38.98 | 39.15 | 39.15 | +0.04 (+0.10%) | 580,557 |
| 14 Nov 2023 | CNY | 38.99 | 39.51 | 38.89 | 39.11 | 39.11 | -0.05 (-0.13%) | 477,872 |
| 13 Nov 2023 | CNY | 39.2 | 39.64 | 38.89 | 39.16 | 39.16 | -0.16 (-0.41%) | 698,608 |
