| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 37.98 | 40.43 | 37.5 | 39.04 | 39.04 | +0.64 (+1.67%) | 5,874,157 |
| 3 Jan 2024 | CNY | 38.76 | 38.76 | 37.9 | 38.4 | 38.4 | -0.56 (-1.44%) | 2,710,463 |
| 2 Jan 2024 | CNY | 39.53 | 39.78 | 38.8 | 38.96 | 38.96 | -0.79 (-1.99%) | 2,240,020 |
| 29 Dec 2023 | CNY | 38.86 | 39.79 | 38.65 | 39.75 | 39.75 | +0.81 (+2.08%) | 2,581,334 |
| 28 Dec 2023 | CNY | 38.57 | 39.3 | 37.69 | 38.94 | 38.94 | +0.37 (+0.96%) | 3,256,296 |
| 27 Dec 2023 | CNY | 38.57 | 38.88 | 38.11 | 38.57 | 38.57 | +0.01 (+0.03%) | 2,613,911 |
| 26 Dec 2023 | CNY | 40 | 40.03 | 37.7 | 38.56 | 38.56 | -1.41 (-3.53%) | 3,541,996 |
| 25 Dec 2023 | CNY | 39.41 | 40.4 | 38.5 | 39.97 | 39.97 | +0.49 (+1.24%) | 3,041,890 |
| 22 Dec 2023 | CNY | 41.55 | 41.84 | 39.24 | 39.48 | 39.48 | -2.47 (-5.89%) | 4,896,211 |
| 21 Dec 2023 | CNY | 41.21 | 42.9 | 39.9 | 41.95 | 41.95 | +0.51 (+1.23%) | 4,492,647 |
| 20 Dec 2023 | CNY | 42.21 | 42.78 | 41.02 | 41.44 | 41.44 | -0.73 (-1.73%) | 3,230,526 |
| 19 Dec 2023 | CNY | 42.47 | 43.63 | 41.66 | 42.17 | 42.17 | -0.24 (-0.57%) | 3,678,028 |
| 18 Dec 2023 | CNY | 43.85 | 44.2 | 42.09 | 42.41 | 42.41 | -1.32 (-3.02%) | 4,463,396 |
| 15 Dec 2023 | CNY | 44.97 | 45 | 41.13 | 43.73 | 43.73 | +0.92 (+2.15%) | 6,940,527 |
| 14 Dec 2023 | CNY | 43.53 | 44.28 | 42.13 | 42.81 | 42.81 | -0.99 (-2.26%) | 7,973,416 |
| 13 Dec 2023 | CNY | 46.41 | 46.66 | 43.56 | 43.8 | 43.8 | +0.24 (+0.55%) | 12,837,009 |
| 12 Dec 2023 | CNY | 43.89 | 45.16 | 43.26 | 43.56 | 43.56 | +0.09 (+0.21%) | 8,561,580 |
| 11 Dec 2023 | CNY | 42.41 | 43.96 | 42.12 | 43.47 | 43.47 | +0.94 (+2.21%) | 7,139,583 |
| 8 Dec 2023 | CNY | 41.87 | 42.77 | 41.43 | 42.53 | 42.53 | +0.62 (+1.48%) | 6,608,079 |
| 7 Dec 2023 | CNY | 39.85 | 42.43 | 39.65 | 41.91 | 41.91 | +1.8 (+4.49%) | 6,926,212 |
| 6 Dec 2023 | CNY | 40.14 | 40.7 | 39.21 | 40.11 | 40.11 | +0.25 (+0.63%) | 2,588,336 |
| 5 Dec 2023 | CNY | 41.7 | 41.7 | 39.79 | 39.86 | 39.86 | -1.9 (-4.55%) | 3,900,481 |
| 4 Dec 2023 | CNY | 40.6 | 42.13 | 40.55 | 41.76 | 41.76 | +0.86 (+2.10%) | 4,649,711 |
| 1 Dec 2023 | CNY | 39.24 | 41.06 | 38.76 | 40.9 | 40.9 | +1.65 (+4.20%) | 4,339,203 |
| 30 Nov 2023 | CNY | 38.71 | 39.34 | 38.21 | 39.25 | 39.25 | +0.27 (+0.69%) | 3,241,241 |
| 29 Nov 2023 | CNY | 40.71 | 41.05 | 38.78 | 38.98 | 38.98 | -2.08 (-5.07%) | 5,193,362 |
| 28 Nov 2023 | CNY | 41.69 | 42.5 | 40.68 | 41.06 | 41.06 | -0.85 (-2.03%) | 3,251,560 |
| 27 Nov 2023 | CNY | 41.5 | 42.75 | 41.3 | 41.91 | 41.91 | +0.03 (+0.07%) | 2,706,069 |
| 24 Nov 2023 | CNY | 44.01 | 44.01 | 41.88 | 41.88 | 41.88 | -2.24 (-5.08%) | 4,219,452 |
| 23 Nov 2023 | CNY | 43.11 | 44.2 | 42 | 44.12 | 44.12 | +0.35 (+0.80%) | 5,897,736 |
