| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 37.78 | 38.26 | 37 | 37.22 | 37.22 | -0.56 (-1.48%) | 833,516 |
| 4 Jan 2024 | CNY | 38.11 | 38.3 | 37.58 | 37.78 | 37.78 | -0.14 (-0.37%) | 748,650 |
| 3 Jan 2024 | CNY | 38.5 | 38.5 | 37.57 | 37.92 | 37.92 | -0.49 (-1.28%) | 863,050 |
| 2 Jan 2024 | CNY | 39.5 | 39.5 | 38.32 | 38.41 | 38.41 | -0.63 (-1.61%) | 997,189 |
| 29 Dec 2023 | CNY | 38.3 | 39.32 | 38.02 | 39.04 | 39.04 | +0.76 (+1.99%) | 1,283,982 |
| 28 Dec 2023 | CNY | 37.74 | 38.6 | 37.14 | 38.28 | 38.28 | +0.54 (+1.43%) | 1,229,353 |
| 27 Dec 2023 | CNY | 36.95 | 37.88 | 36.95 | 37.74 | 37.74 | +0.79 (+2.14%) | 961,500 |
| 26 Dec 2023 | CNY | 37.85 | 38.04 | 36.75 | 36.95 | 36.95 | -0.95 (-2.51%) | 1,116,333 |
| 25 Dec 2023 | CNY | 37.96 | 38.7 | 37.62 | 37.9 | 37.9 | -0.2 (-0.52%) | 1,158,900 |
| 22 Dec 2023 | CNY | 39.2 | 39.58 | 38 | 38.1 | 38.1 | -0.87 (-2.23%) | 1,474,850 |
| 21 Dec 2023 | CNY | 38.5 | 39.49 | 38.16 | 38.97 | 38.97 | +0.27 (+0.70%) | 1,298,800 |
| 20 Dec 2023 | CNY | 39.36 | 39.88 | 38.7 | 38.7 | 38.7 | -0.66 (-1.68%) | 1,303,350 |
| 19 Dec 2023 | CNY | 39.08 | 39.73 | 38.52 | 39.36 | 39.36 | +0.28 (+0.72%) | 1,194,350 |
| 18 Dec 2023 | CNY | 40.14 | 40.88 | 38.8 | 39.08 | 39.08 | -1.06 (-2.64%) | 2,060,650 |
| 15 Dec 2023 | CNY | 40.13 | 41.05 | 39.74 | 40.14 | 40.14 | -0.04 (-0.10%) | 1,388,246 |
| 14 Dec 2023 | CNY | 40.9 | 41.4 | 40.1 | 40.18 | 40.18 | -0.63 (-1.54%) | 1,478,092 |
| 13 Dec 2023 | CNY | 41.77 | 41.99 | 40.78 | 40.81 | 40.81 | -0.64 (-1.54%) | 1,703,950 |
| 12 Dec 2023 | CNY | 41.38 | 42.26 | 41.25 | 41.45 | 41.45 | -0.15 (-0.36%) | 1,946,510 |
| 11 Dec 2023 | CNY | 40.42 | 41.87 | 40.13 | 41.6 | 41.6 | +0.96 (+2.36%) | 2,285,540 |
| 8 Dec 2023 | CNY | 40.42 | 41.41 | 40.31 | 40.64 | 40.64 | +0.15 (+0.37%) | 2,072,795 |
| 7 Dec 2023 | CNY | 39.74 | 40.89 | 39.62 | 40.49 | 40.49 | +0.75 (+1.89%) | 1,900,929 |
| 6 Dec 2023 | CNY | 39.7 | 40.46 | 39.51 | 39.74 | 39.74 | +0.44 (+1.12%) | 1,980,850 |
| 5 Dec 2023 | CNY | 41.15 | 41.21 | 39.3 | 39.3 | 39.3 | -1.95 (-4.73%) | 1,855,133 |
| 4 Dec 2023 | CNY | 41.19 | 42.18 | 41 | 41.25 | 41.25 | +0.26 (+0.63%) | 1,732,300 |
| 1 Dec 2023 | CNY | 39.99 | 41.35 | 39.7 | 40.99 | 40.99 | +1 (+2.50%) | 1,546,950 |
| 30 Nov 2023 | CNY | 40.8 | 40.8 | 39.48 | 39.99 | 39.99 | -0.61 (-1.50%) | 1,165,577 |
| 29 Nov 2023 | CNY | 41.06 | 41.67 | 40.5 | 40.6 | 40.6 | -0.66 (-1.60%) | 1,458,603 |
| 28 Nov 2023 | CNY | 41.05 | 41.45 | 40.6 | 41.26 | 41.26 | +0.21 (+0.51%) | 1,191,554 |
| 27 Nov 2023 | CNY | 40.75 | 41.88 | 40.47 | 41.05 | 41.05 | +0.3 (+0.74%) | 1,441,400 |
| 24 Nov 2023 | CNY | 42.37 | 42.58 | 40.41 | 40.75 | 40.75 | -1.64 (-3.87%) | 2,160,257 |
