| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 23 Nov 2023 | CNY | 42.39 | 42.66 | 41.66 | 42.39 | 42.39 | -0.12 (-0.28%) | 1,624,100 |
| 22 Nov 2023 | CNY | 42.56 | 43.66 | 42.43 | 42.51 | 42.51 | -0.2 (-0.47%) | 2,212,103 |
| 21 Nov 2023 | CNY | 43.92 | 44.06 | 42.64 | 42.71 | 42.71 | -1.22 (-2.78%) | 2,301,150 |
| 20 Nov 2023 | CNY | 43.51 | 44.09 | 42.89 | 43.93 | 43.93 | +0.67 (+1.55%) | 2,716,486 |
| 17 Nov 2023 | CNY | 43.1 | 44.2 | 42.83 | 43.26 | 43.26 | +0.03 (+0.07%) | 2,618,050 |
| 16 Nov 2023 | CNY | 43.68 | 44.1 | 43.08 | 43.23 | 43.23 | -0.73 (-1.66%) | 2,298,272 |
| 15 Nov 2023 | CNY | 44.82 | 45.63 | 43.4 | 43.96 | 43.96 | -1.34 (-2.96%) | 4,496,288 |
| 14 Nov 2023 | CNY | 42.54 | 45.33 | 42.54 | 45.3 | 45.3 | +2.87 (+6.76%) | 5,305,520 |
| 13 Nov 2023 | CNY | 41.88 | 43.25 | 41.77 | 42.43 | 42.43 | +0.57 (+1.36%) | 2,554,852 |
