| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 35.69 | 35.84 | 35.32 | 35.52 | 35.52 | -0.33 (-0.92%) | 1,348,369 |
| 29 Dec 2023 | CNY | 35.22 | 35.94 | 35.14 | 35.85 | 35.85 | +0.5 (+1.41%) | 1,674,471 |
| 28 Dec 2023 | CNY | 34.94 | 35.63 | 34.45 | 35.35 | 35.35 | +0.53 (+1.52%) | 1,729,455 |
| 27 Dec 2023 | CNY | 34.23 | 34.98 | 34 | 34.82 | 34.82 | +0.6 (+1.75%) | 1,533,141 |
| 26 Dec 2023 | CNY | 35.23 | 35.4 | 34.1 | 34.22 | 34.22 | -0.94 (-2.67%) | 1,423,186 |
| 25 Dec 2023 | CNY | 35.2 | 35.56 | 34.92 | 35.16 | 35.16 | -0.06 (-0.17%) | 872,500 |
| 22 Dec 2023 | CNY | 35.8 | 36 | 35.11 | 35.22 | 35.22 | -0.58 (-1.62%) | 1,591,084 |
| 21 Dec 2023 | CNY | 36.13 | 36.42 | 34.86 | 35.8 | 35.8 | -0.14 (-0.39%) | 2,023,282 |
| 20 Dec 2023 | CNY | 36.06 | 36.94 | 35.9 | 35.94 | 35.94 | -0.12 (-0.33%) | 2,062,886 |
| 19 Dec 2023 | CNY | 35.97 | 36.44 | 35.69 | 36.06 | 36.06 | +0.26 (+0.73%) | 1,299,738 |
| 18 Dec 2023 | CNY | 36.8 | 36.8 | 35.77 | 35.8 | 35.8 | -0.94 (-2.56%) | 1,509,400 |
| 15 Dec 2023 | CNY | 37.2 | 37.44 | 36.64 | 36.74 | 36.74 | -0.17 (-0.46%) | 1,433,541 |
| 14 Dec 2023 | CNY | 37.84 | 37.99 | 36.91 | 36.91 | 36.91 | -0.67 (-1.78%) | 1,677,543 |
| 13 Dec 2023 | CNY | 38 | 38.17 | 37.26 | 37.58 | 37.58 | -0.46 (-1.21%) | 2,136,277 |
| 12 Dec 2023 | CNY | 37.6 | 38.46 | 37.48 | 38.04 | 38.04 | +0.21 (+0.56%) | 2,785,710 |
| 11 Dec 2023 | CNY | 37.65 | 38.14 | 36.72 | 37.83 | 37.83 | -0.43 (-1.12%) | 3,853,506 |
| 8 Dec 2023 | CNY | 37.08 | 38.51 | 37.05 | 38.26 | 38.26 | +1.46 (+3.97%) | 4,848,782 |
| 7 Dec 2023 | CNY | 36.29 | 37.08 | 36.22 | 36.8 | 36.8 | +0.35 (+0.96%) | 2,059,737 |
| 6 Dec 2023 | CNY | 36.8 | 37.27 | 36.33 | 36.45 | 36.45 | -0.25 (-0.68%) | 2,058,400 |
| 5 Dec 2023 | CNY | 38.31 | 38.32 | 36.64 | 36.7 | 36.7 | -1.7 (-4.43%) | 2,976,677 |
| 4 Dec 2023 | CNY | 39.4 | 39.6 | 38.4 | 38.4 | 38.4 | -1.2 (-3.03%) | 2,500,518 |
| 1 Dec 2023 | CNY | 39.1 | 39.7 | 38.7 | 39.6 | 39.6 | +0.4 (+1.02%) | 1,986,975 |
| 30 Nov 2023 | CNY | 39.99 | 40.09 | 38.65 | 39.2 | 39.2 | -1 (-2.49%) | 2,999,715 |
| 29 Nov 2023 | CNY | 40.41 | 41.25 | 40.11 | 40.2 | 40.2 | -0.98 (-2.38%) | 3,683,738 |
| 28 Nov 2023 | CNY | 40.4 | 42.3 | 40.39 | 41.18 | 41.18 | +1.13 (+2.82%) | 5,502,727 |
| 27 Nov 2023 | CNY | 39.5 | 40.29 | 39.26 | 40.05 | 40.05 | +0.39 (+0.98%) | 1,860,630 |
| 24 Nov 2023 | CNY | 41.16 | 41.32 | 39.48 | 39.66 | 39.66 | -1.59 (-3.85%) | 2,941,285 |
| 23 Nov 2023 | CNY | 40.01 | 41.3 | 39.86 | 41.25 | 41.25 | +1.22 (+3.05%) | 3,042,439 |
| 22 Nov 2023 | CNY | 41.11 | 41.63 | 40.03 | 40.03 | 40.03 | -1.23 (-2.98%) | 3,292,843 |
| 21 Nov 2023 | CNY | 43 | 43.07 | 40.95 | 41.26 | 41.26 | -1.47 (-3.44%) | 4,721,073 |
