| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 38.81 | 38.98 | 38.06 | 38.1 | 38.1 | -0.71 (-1.83%) | 527,434 |
| 25 Dec 2023 | CNY | 39.07 | 39.25 | 38.51 | 38.81 | 38.81 | -0.26 (-0.67%) | 503,246 |
| 22 Dec 2023 | CNY | 40 | 40 | 39.02 | 39.07 | 39.07 | -0.66 (-1.66%) | 1,001,450 |
| 21 Dec 2023 | CNY | 39.85 | 40.17 | 39.09 | 39.73 | 39.73 | -0.02 (-0.05%) | 701,883 |
| 20 Dec 2023 | CNY | 40.3 | 40.66 | 39.73 | 39.75 | 39.75 | -0.4 (-1.00%) | 684,744 |
| 19 Dec 2023 | CNY | 40.19 | 40.62 | 39.96 | 40.15 | 40.15 | -0.04 (-0.10%) | 483,021 |
| 18 Dec 2023 | CNY | 41.11 | 41.27 | 40.02 | 40.19 | 40.19 | -1.12 (-2.71%) | 735,382 |
| 15 Dec 2023 | CNY | 41.8 | 42.39 | 41.26 | 41.31 | 41.31 | -0.05 (-0.12%) | 862,314 |
| 14 Dec 2023 | CNY | 41.58 | 42.05 | 41.33 | 41.36 | 41.36 | -0.22 (-0.53%) | 570,971 |
| 13 Dec 2023 | CNY | 41.79 | 42.1 | 41.15 | 41.58 | 41.58 | -0.41 (-0.98%) | 570,399 |
| 12 Dec 2023 | CNY | 41.41 | 41.99 | 41.26 | 41.99 | 41.99 | +0.42 (+1.01%) | 458,244 |
| 11 Dec 2023 | CNY | 41.46 | 41.66 | 40.63 | 41.57 | 41.57 | +0.11 (+0.27%) | 639,215 |
| 8 Dec 2023 | CNY | 42.35 | 42.35 | 41.41 | 41.46 | 41.46 | -0.66 (-1.57%) | 628,575 |
| 7 Dec 2023 | CNY | 42.66 | 42.79 | 41.96 | 42.12 | 42.12 | -0.5 (-1.17%) | 516,392 |
| 6 Dec 2023 | CNY | 42.51 | 43.5 | 42.51 | 42.62 | 42.62 | -0.06 (-0.14%) | 480,379 |
| 5 Dec 2023 | CNY | 43.59 | 43.68 | 42.68 | 42.68 | 42.68 | -1.01 (-2.31%) | 442,470 |
| 4 Dec 2023 | CNY | 44.39 | 44.39 | 43.34 | 43.69 | 43.69 | -0.71 (-1.60%) | 577,947 |
| 1 Dec 2023 | CNY | 44.35 | 44.68 | 43.55 | 44.4 | 44.4 | +0.21 (+0.48%) | 623,150 |
| 30 Nov 2023 | CNY | 44.85 | 45 | 43.91 | 44.19 | 44.19 | -0.75 (-1.67%) | 613,367 |
| 29 Nov 2023 | CNY | 45.59 | 45.83 | 44.6 | 44.94 | 44.94 | -0.71 (-1.56%) | 683,324 |
| 28 Nov 2023 | CNY | 44.93 | 45.75 | 44.73 | 45.65 | 45.65 | +0.81 (+1.81%) | 611,663 |
| 27 Nov 2023 | CNY | 45 | 45.23 | 44.51 | 44.84 | 44.84 | -0.07 (-0.16%) | 466,444 |
| 24 Nov 2023 | CNY | 45.97 | 45.98 | 44.69 | 44.91 | 44.91 | -1.05 (-2.28%) | 724,038 |
| 23 Nov 2023 | CNY | 45.46 | 46.25 | 45.23 | 45.96 | 45.96 | +0.56 (+1.23%) | 542,150 |
| 22 Nov 2023 | CNY | 46.3 | 46.34 | 45.4 | 45.4 | 45.4 | -0.9 (-1.94%) | 840,960 |
| 21 Nov 2023 | CNY | 47 | 47.23 | 46.26 | 46.3 | 46.3 | -0.81 (-1.72%) | 898,642 |
| 20 Nov 2023 | CNY | 46.5 | 48.5 | 46.22 | 47.11 | 47.11 | +1.16 (+2.52%) | 1,700,998 |
| 17 Nov 2023 | CNY | 45.71 | 46.29 | 45.43 | 45.95 | 45.95 | +0.31 (+0.68%) | 753,307 |
| 16 Nov 2023 | CNY | 46 | 46.69 | 45.51 | 45.64 | 45.64 | -0.81 (-1.74%) | 1,204,745 |
| 15 Nov 2023 | CNY | 46.2 | 46.47 | 45.55 | 46.45 | 46.45 | +1.02 (+2.25%) | 1,335,003 |
