| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 36.29 | 36.97 | 35.5 | 35.75 | 35.75 | -0.65 (-1.79%) | 1,768,077 |
| 4 Jan 2024 | CNY | 36.22 | 36.79 | 35.4 | 36.4 | 36.4 | +0.31 (+0.86%) | 1,524,975 |
| 3 Jan 2024 | CNY | 35.7 | 36.58 | 35.51 | 36.09 | 36.09 | +0.22 (+0.61%) | 1,214,600 |
| 2 Jan 2024 | CNY | 36.5 | 36.6 | 35.66 | 35.87 | 35.87 | -0.93 (-2.53%) | 2,061,216 |
| 29 Dec 2023 | CNY | 35.14 | 37.28 | 34.95 | 36.8 | 36.8 | +1.45 (+4.10%) | 2,699,629 |
| 28 Dec 2023 | CNY | 36.49 | 36.98 | 34.33 | 35.35 | 35.35 | -1.2 (-3.28%) | 3,667,492 |
| 27 Dec 2023 | CNY | 34.72 | 36.7 | 34.23 | 36.55 | 36.55 | +2.24 (+6.53%) | 2,693,011 |
| 26 Dec 2023 | CNY | 35.26 | 35.47 | 34.23 | 34.31 | 34.31 | -1.19 (-3.35%) | 2,087,857 |
| 25 Dec 2023 | CNY | 36.2 | 36.69 | 35.25 | 35.5 | 35.5 | -0.76 (-2.10%) | 2,350,865 |
| 22 Dec 2023 | CNY | 38.11 | 38.44 | 36 | 36.26 | 36.26 | -1.94 (-5.08%) | 2,294,857 |
| 21 Dec 2023 | CNY | 37.35 | 38.54 | 36.61 | 38.2 | 38.2 | +1.32 (+3.58%) | 2,659,443 |
| 20 Dec 2023 | CNY | 36.68 | 37.44 | 36.68 | 36.88 | 36.88 | +0.2 (+0.55%) | 1,126,785 |
| 19 Dec 2023 | CNY | 37.25 | 37.25 | 36.4 | 36.68 | 36.68 | -0.43 (-1.16%) | 965,500 |
| 18 Dec 2023 | CNY | 37.14 | 37.88 | 37 | 37.11 | 37.11 | -0.09 (-0.24%) | 994,602 |
| 15 Dec 2023 | CNY | 37.35 | 37.84 | 36.87 | 37.2 | 37.2 | -0.15 (-0.40%) | 1,740,120 |
| 14 Dec 2023 | CNY | 37.74 | 37.9 | 36.51 | 37.35 | 37.35 | +0.15 (+0.40%) | 1,876,973 |
| 13 Dec 2023 | CNY | 37.48 | 37.98 | 37 | 37.2 | 37.2 | -0.18 (-0.48%) | 1,387,990 |
| 12 Dec 2023 | CNY | 38.3 | 38.78 | 37.08 | 37.38 | 37.38 | -0.92 (-2.40%) | 2,108,716 |
| 11 Dec 2023 | CNY | 37.49 | 38.55 | 36.84 | 38.3 | 38.3 | +0.6 (+1.59%) | 2,401,535 |
| 8 Dec 2023 | CNY | 37.95 | 38.46 | 37.32 | 37.7 | 37.7 | +0.02 (+0.05%) | 2,606,919 |
| 7 Dec 2023 | CNY | 38.28 | 38.98 | 37.2 | 37.68 | 37.68 | -0.32 (-0.84%) | 1,805,338 |
| 6 Dec 2023 | CNY | 37.44 | 38.58 | 37.03 | 38 | 38 | +0.04 (+0.11%) | 2,693,202 |
| 5 Dec 2023 | CNY | 37.71 | 39.26 | 37.31 | 37.96 | 37.96 | +0.15 (+0.40%) | 4,833,213 |
| 4 Dec 2023 | CNY | 36.8 | 38.38 | 35.81 | 37.81 | 37.81 | +0.83 (+2.24%) | 4,700,996 |
| 1 Dec 2023 | CNY | 37.71 | 37.95 | 36.57 | 36.98 | 36.98 | -0.73 (-1.94%) | 3,429,194 |
| 30 Nov 2023 | CNY | 38.01 | 38.31 | 36.92 | 37.71 | 37.71 | -0.38 (-1.00%) | 3,906,885 |
| 29 Nov 2023 | CNY | 35.47 | 38.5 | 35.21 | 38.09 | 38.09 | +2.62 (+7.39%) | 8,851,944 |
| 28 Nov 2023 | CNY | 34.59 | 36.74 | 34.19 | 35.47 | 35.47 | +0.74 (+2.13%) | 3,562,412 |
| 27 Nov 2023 | CNY | 35.21 | 35.32 | 34.5 | 34.73 | 34.73 | -0.6 (-1.70%) | 1,885,819 |
| 24 Nov 2023 | CNY | 35.63 | 35.63 | 34.58 | 35.33 | 35.33 | +0.13 (+0.37%) | 2,070,586 |
