| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 42.58 | 42.58 | 40.05 | 41.03 | 41.03 | -2.1 (-4.87%) | 6,362,840 |
| 25 Dec 2023 | CNY | 42 | 43.87 | 41 | 43.13 | 43.13 | +0.78 (+1.84%) | 7,742,135 |
| 22 Dec 2023 | CNY | 40.8 | 46.75 | 40.77 | 42.35 | 42.35 | +2.3 (+5.74%) | 9,072,467 |
| 21 Dec 2023 | CNY | 40.02 | 41.22 | 38.51 | 40.05 | 40.05 | -0.32 (-0.79%) | 5,213,380 |
| 20 Dec 2023 | CNY | 41.77 | 42.96 | 40.22 | 40.37 | 40.37 | -1.93 (-4.56%) | 6,659,102 |
| 19 Dec 2023 | CNY | 37.77 | 42.88 | 37.47 | 42.3 | 42.3 | +5.09 (+13.68%) | 9,089,195 |
| 18 Dec 2023 | CNY | 38.59 | 38.59 | 36.75 | 37.21 | 37.21 | -1.55 (-4.00%) | 3,373,088 |
| 15 Dec 2023 | CNY | 38.17 | 39.5 | 37.39 | 38.76 | 38.76 | +1.06 (+2.81%) | 5,121,845 |
| 14 Dec 2023 | CNY | 38.15 | 38.75 | 37.18 | 37.7 | 37.7 | -0.36 (-0.95%) | 3,247,449 |
| 13 Dec 2023 | CNY | 37.5 | 39.44 | 36.88 | 38.06 | 38.06 | +0.93 (+2.50%) | 4,721,108 |
| 12 Dec 2023 | CNY | 36.3 | 38.61 | 36.3 | 37.13 | 37.13 | +0.89 (+2.46%) | 2,943,779 |
| 11 Dec 2023 | CNY | 35.5 | 37.02 | 35.2 | 36.24 | 36.24 | +0.97 (+2.75%) | 2,811,107 |
| 8 Dec 2023 | CNY | 34.33 | 37.52 | 34.33 | 35.27 | 35.27 | +0.94 (+2.74%) | 3,668,792 |
| 7 Dec 2023 | CNY | 34.47 | 34.98 | 34.11 | 34.33 | 34.33 | -0.15 (-0.44%) | 1,104,609 |
| 6 Dec 2023 | CNY | 34.88 | 35.31 | 34.42 | 34.48 | 34.48 | -0.36 (-1.03%) | 888,930 |
| 5 Dec 2023 | CNY | 35.89 | 36.14 | 34.73 | 34.84 | 34.84 | -1.11 (-3.09%) | 1,174,127 |
| 4 Dec 2023 | CNY | 36.98 | 37.09 | 35.4 | 35.95 | 35.95 | -0.89 (-2.42%) | 1,805,944 |
| 1 Dec 2023 | CNY | 36.88 | 37.18 | 36.44 | 36.84 | 36.84 | -0.15 (-0.41%) | 458,332 |
| 30 Nov 2023 | CNY | 37.53 | 37.75 | 36.53 | 36.99 | 36.99 | -0.69 (-1.83%) | 714,394 |
| 29 Nov 2023 | CNY | 37.5 | 38.18 | 37.32 | 37.68 | 37.68 | +0.12 (+0.32%) | 724,265 |
| 28 Nov 2023 | CNY | 37.49 | 38.09 | 36.81 | 37.56 | 37.56 | +0.57 (+1.54%) | 872,181 |
| 27 Nov 2023 | CNY | 36.48 | 37.46 | 36.48 | 36.99 | 36.99 | +0.44 (+1.20%) | 815,991 |
| 24 Nov 2023 | CNY | 37.69 | 37.69 | 36.42 | 36.55 | 36.55 | -1.04 (-2.77%) | 732,929 |
| 23 Nov 2023 | CNY | 36.82 | 37.68 | 36.77 | 37.59 | 37.59 | +0.67 (+1.81%) | 665,425 |
| 22 Nov 2023 | CNY | 37.31 | 37.86 | 36.9 | 36.92 | 36.92 | -0.63 (-1.68%) | 710,474 |
| 21 Nov 2023 | CNY | 38 | 38.3 | 37.14 | 37.55 | 37.55 | -0.45 (-1.18%) | 1,055,129 |
| 20 Nov 2023 | CNY | 37.88 | 38.24 | 37.71 | 38 | 38 | +0.2 (+0.53%) | 673,154 |
| 17 Nov 2023 | CNY | 37.79 | 38.2 | 37.69 | 37.8 | 37.8 | -0.1 (-0.26%) | 683,820 |
| 16 Nov 2023 | CNY | 38.5 | 38.79 | 37.8 | 37.9 | 37.9 | -0.43 (-1.12%) | 722,790 |
| 15 Nov 2023 | CNY | 38.01 | 38.36 | 37.73 | 38.33 | 38.33 | +0.44 (+1.16%) | 736,678 |
