| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 39.01 | 39.03 | 36.4 | 38.14 | 38.14 | -1.11 (-2.83%) | 1,867,438 |
| 20 Dec 2023 | CNY | 37.54 | 40.78 | 37.54 | 39.25 | 39.25 | +1.73 (+4.61%) | 2,088,956 |
| 19 Dec 2023 | CNY | 36.53 | 37.65 | 36.52 | 37.52 | 37.52 | +0.98 (+2.68%) | 598,450 |
| 18 Dec 2023 | CNY | 37.07 | 37.37 | 36.4 | 36.54 | 36.54 | -0.45 (-1.22%) | 513,858 |
| 15 Dec 2023 | CNY | 37.16 | 37.78 | 36.92 | 36.99 | 36.99 | -0.06 (-0.16%) | 456,416 |
| 14 Dec 2023 | CNY | 38.25 | 38.25 | 36.97 | 37.05 | 37.05 | -0.3 (-0.80%) | 504,394 |
| 13 Dec 2023 | CNY | 37.59 | 37.98 | 37 | 37.35 | 37.35 | -0.35 (-0.93%) | 566,000 |
| 12 Dec 2023 | CNY | 38 | 38.2 | 37.45 | 37.7 | 37.7 | -0.18 (-0.48%) | 502,181 |
| 11 Dec 2023 | CNY | 37.71 | 38.23 | 37.01 | 37.88 | 37.88 | +0.06 (+0.16%) | 921,900 |
| 8 Dec 2023 | CNY | 37.7 | 38.79 | 37.61 | 37.82 | 37.82 | -0.73 (-1.89%) | 925,327 |
| 7 Dec 2023 | CNY | 37.49 | 38.73 | 37.46 | 38.55 | 38.55 | +0.99 (+2.64%) | 990,333 |
| 6 Dec 2023 | CNY | 37.4 | 38.14 | 37.39 | 37.56 | 37.56 | +0.01 (+0.03%) | 573,205 |
| 5 Dec 2023 | CNY | 38.07 | 38.26 | 37.5 | 37.55 | 37.55 | -0.44 (-1.16%) | 487,802 |
| 4 Dec 2023 | CNY | 37.95 | 38.48 | 37.71 | 37.99 | 37.99 | +0.04 (+0.11%) | 739,295 |
| 1 Dec 2023 | CNY | 37.84 | 38.2 | 37.01 | 37.95 | 37.95 | -0.01 (-0.03%) | 956,764 |
| 30 Nov 2023 | CNY | 38.69 | 38.69 | 36.87 | 37.96 | 37.96 | -0.02 (-0.05%) | 973,686 |
| 29 Nov 2023 | CNY | 37.56 | 38.57 | 37.54 | 37.98 | 37.98 | +0.17 (+0.45%) | 888,285 |
| 28 Nov 2023 | CNY | 36.9 | 38.4 | 36.4 | 37.81 | 37.81 | +0.85 (+2.30%) | 1,327,981 |
| 27 Nov 2023 | CNY | 36.33 | 37.37 | 36.03 | 36.96 | 36.96 | +0.57 (+1.57%) | 968,073 |
| 24 Nov 2023 | CNY | 37.28 | 37.38 | 36.26 | 36.39 | 36.39 | -1 (-2.67%) | 585,000 |
| 23 Nov 2023 | CNY | 37.06 | 37.57 | 36.48 | 37.39 | 37.39 | +0.71 (+1.94%) | 568,500 |
| 22 Nov 2023 | CNY | 36.86 | 37.35 | 36.54 | 36.68 | 36.68 | -0.22 (-0.60%) | 449,400 |
| 21 Nov 2023 | CNY | 37.74 | 37.8 | 36.9 | 36.9 | 36.9 | -0.78 (-2.07%) | 500,500 |
| 20 Nov 2023 | CNY | 37.62 | 37.98 | 37.28 | 37.68 | 37.68 | 0.0 (0.0%) | 521,556 |
| 17 Nov 2023 | CNY | 39 | 39 | 36.4 | 37.68 | 37.68 | +0.38 (+1.02%) | 756,959 |
| 16 Nov 2023 | CNY | 37.5 | 38.22 | 37.22 | 37.3 | 37.3 | -0.33 (-0.88%) | 803,100 |
| 15 Nov 2023 | CNY | 37.5 | 38.14 | 37.33 | 37.63 | 37.63 | +0.23 (+0.61%) | 728,310 |
| 14 Nov 2023 | CNY | 36.61 | 37.7 | 36.61 | 37.4 | 37.4 | +0.82 (+2.24%) | 1,106,955 |
| 13 Nov 2023 | CNY | 37.75 | 37.75 | 36.43 | 36.58 | 36.58 | -1.42 (-3.74%) | 1,460,680 |
| 10 Nov 2023 | CNY | 37.48 | 38.07 | 36.41 | 38 | 38 | +0.71 (+1.90%) | 912,054 |
