| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 37.14 | 37.28 | 36.26 | 36.44 | 36.44 | -0.4 (-1.09%) | 728,214 |
| 4 Jan 2024 | CNY | 37 | 37.22 | 36.72 | 36.84 | 36.84 | -0.28 (-0.75%) | 667,746 |
| 3 Jan 2024 | CNY | 37.6 | 37.92 | 36.74 | 37.12 | 37.12 | -0.65 (-1.72%) | 1,026,139 |
| 2 Jan 2024 | CNY | 37.31 | 38.49 | 37.06 | 37.77 | 37.77 | +0.78 (+2.11%) | 1,542,345 |
| 29 Dec 2023 | CNY | 36.8 | 37.09 | 36.73 | 36.99 | 36.99 | +0.17 (+0.46%) | 708,959 |
| 28 Dec 2023 | CNY | 35.58 | 37.03 | 35.51 | 36.82 | 36.82 | +1.22 (+3.43%) | 1,128,320 |
| 27 Dec 2023 | CNY | 35.07 | 35.83 | 35 | 35.6 | 35.6 | +0.54 (+1.54%) | 743,987 |
| 26 Dec 2023 | CNY | 35.18 | 35.48 | 35.01 | 35.06 | 35.06 | -0.28 (-0.79%) | 625,853 |
| 25 Dec 2023 | CNY | 35.8 | 36.1 | 35.16 | 35.34 | 35.34 | -0.59 (-1.64%) | 728,523 |
| 22 Dec 2023 | CNY | 36.24 | 36.69 | 35.75 | 35.93 | 35.93 | -0.31 (-0.86%) | 937,639 |
| 21 Dec 2023 | CNY | 36.31 | 36.38 | 35.19 | 36.24 | 36.24 | +0.12 (+0.33%) | 988,151 |
| 20 Dec 2023 | CNY | 35.99 | 36.75 | 35.73 | 36.12 | 36.12 | +0.15 (+0.42%) | 939,956 |
| 19 Dec 2023 | CNY | 35.77 | 36.14 | 35.4 | 35.97 | 35.97 | +0.19 (+0.53%) | 652,999 |
| 18 Dec 2023 | CNY | 36.28 | 36.57 | 35.7 | 35.78 | 35.78 | -0.58 (-1.60%) | 747,978 |
| 15 Dec 2023 | CNY | 36.42 | 36.76 | 36.22 | 36.36 | 36.36 | -0.04 (-0.11%) | 530,749 |
| 14 Dec 2023 | CNY | 36.88 | 37.13 | 36 | 36.4 | 36.4 | -0.41 (-1.11%) | 791,045 |
| 13 Dec 2023 | CNY | 37.13 | 37.36 | 36.6 | 36.81 | 36.81 | -0.31 (-0.84%) | 779,358 |
| 12 Dec 2023 | CNY | 37.29 | 37.42 | 36.9 | 37.12 | 37.12 | -0.18 (-0.48%) | 678,277 |
| 11 Dec 2023 | CNY | 36.75 | 37.36 | 36.36 | 37.3 | 37.3 | +0.44 (+1.19%) | 1,009,028 |
| 8 Dec 2023 | CNY | 37.2 | 37.68 | 36.86 | 36.86 | 36.86 | -0.55 (-1.47%) | 915,812 |
| 7 Dec 2023 | CNY | 37.51 | 37.63 | 36.33 | 37.41 | 37.41 | -0.65 (-1.71%) | 1,577,760 |
| 6 Dec 2023 | CNY | 37.99 | 38.88 | 37.7 | 38.06 | 38.06 | +0.28 (+0.74%) | 744,300 |
| 5 Dec 2023 | CNY | 38.64 | 38.66 | 37.78 | 37.78 | 37.78 | -0.92 (-2.38%) | 554,780 |
| 4 Dec 2023 | CNY | 38.9 | 39.13 | 38.66 | 38.7 | 38.7 | -0.14 (-0.36%) | 561,300 |
| 1 Dec 2023 | CNY | 38.72 | 39.2 | 38 | 38.84 | 38.84 | +0.16 (+0.41%) | 603,800 |
| 30 Nov 2023 | CNY | 39.22 | 39.35 | 38.24 | 38.68 | 38.68 | -0.48 (-1.23%) | 662,383 |
| 29 Nov 2023 | CNY | 39.65 | 39.76 | 39.08 | 39.16 | 39.16 | -0.46 (-1.16%) | 606,400 |
| 28 Nov 2023 | CNY | 38.86 | 39.84 | 38.78 | 39.62 | 39.62 | +0.68 (+1.75%) | 926,539 |
| 27 Nov 2023 | CNY | 38.8 | 39.47 | 38.09 | 38.94 | 38.94 | +0.01 (+0.03%) | 764,148 |
| 24 Nov 2023 | CNY | 39.93 | 40 | 38.7 | 38.93 | 38.93 | -1.12 (-2.80%) | 895,453 |
