| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 35.36 | 35.81 | 34.94 | 35.46 | 35.46 | +0.19 (+0.54%) | 2,407,660 |
| 4 Jan 2024 | CNY | 35.18 | 35.86 | 34.5 | 35.27 | 35.27 | +0.26 (+0.74%) | 1,912,340 |
| 3 Jan 2024 | CNY | 34.83 | 35.95 | 34.78 | 35.01 | 35.01 | +0.02 (+0.06%) | 1,709,400 |
| 2 Jan 2024 | CNY | 35.5 | 35.69 | 34.98 | 34.99 | 34.99 | -0.63 (-1.77%) | 1,471,177 |
| 29 Dec 2023 | CNY | 35 | 35.77 | 34.8 | 35.62 | 35.62 | +0.58 (+1.66%) | 1,996,043 |
| 28 Dec 2023 | CNY | 34.23 | 35.3 | 33.77 | 35.04 | 35.04 | +0.64 (+1.86%) | 2,090,978 |
| 27 Dec 2023 | CNY | 33.86 | 34.43 | 33.86 | 34.4 | 34.4 | +0.6 (+1.78%) | 1,381,453 |
| 26 Dec 2023 | CNY | 34.46 | 34.64 | 33.7 | 33.8 | 33.8 | -0.69 (-2.00%) | 1,930,069 |
| 25 Dec 2023 | CNY | 35.94 | 36.41 | 34.23 | 34.49 | 34.49 | -1.61 (-4.46%) | 3,582,908 |
| 22 Dec 2023 | CNY | 38.48 | 38.48 | 35.76 | 36.1 | 36.1 | -2.3 (-5.99%) | 3,509,725 |
| 21 Dec 2023 | CNY | 38.08 | 38.82 | 37.61 | 38.4 | 38.4 | +0.03 (+0.08%) | 1,981,642 |
| 20 Dec 2023 | CNY | 38.66 | 39.1 | 38.11 | 38.37 | 38.37 | -0.15 (-0.39%) | 1,787,153 |
| 19 Dec 2023 | CNY | 37.68 | 38.8 | 37.4 | 38.52 | 38.52 | +0.68 (+1.80%) | 1,984,029 |
| 18 Dec 2023 | CNY | 39 | 39.45 | 37.73 | 37.84 | 37.84 | -1 (-2.57%) | 2,646,849 |
| 15 Dec 2023 | CNY | 39.02 | 39.36 | 38.42 | 38.84 | 38.84 | -0.17 (-0.44%) | 1,785,782 |
| 14 Dec 2023 | CNY | 39.65 | 40.11 | 39 | 39.01 | 39.01 | -0.52 (-1.32%) | 1,749,337 |
| 13 Dec 2023 | CNY | 40.66 | 40.66 | 39.53 | 39.53 | 39.53 | -1.07 (-2.64%) | 2,103,269 |
| 12 Dec 2023 | CNY | 40.4 | 40.91 | 40.36 | 40.6 | 40.6 | -0.01 (-0.02%) | 2,402,142 |
| 11 Dec 2023 | CNY | 39.5 | 40.88 | 39.38 | 40.61 | 40.61 | +0.91 (+2.29%) | 3,281,516 |
| 8 Dec 2023 | CNY | 39.35 | 39.9 | 38.85 | 39.7 | 39.7 | +0.21 (+0.53%) | 2,970,762 |
| 7 Dec 2023 | CNY | 38.7 | 39.69 | 38.7 | 39.49 | 39.49 | +0.55 (+1.41%) | 2,099,183 |
| 6 Dec 2023 | CNY | 38.68 | 39.39 | 38.17 | 38.94 | 38.94 | +0.3 (+0.78%) | 1,967,426 |
| 5 Dec 2023 | CNY | 40.11 | 40.4 | 38.64 | 38.64 | 38.64 | -1.57 (-3.90%) | 2,838,578 |
| 4 Dec 2023 | CNY | 40.2 | 40.93 | 40.11 | 40.21 | 40.21 | -0.19 (-0.47%) | 2,823,019 |
| 1 Dec 2023 | CNY | 39.19 | 40.47 | 39.05 | 40.4 | 40.4 | +1.35 (+3.46%) | 3,828,769 |
| 30 Nov 2023 | CNY | 40.06 | 40.14 | 38.52 | 39.05 | 39.05 | -1.01 (-2.52%) | 3,132,106 |
| 29 Nov 2023 | CNY | 40.08 | 40.57 | 39.86 | 40.06 | 40.06 | -0.21 (-0.52%) | 2,441,844 |
| 28 Nov 2023 | CNY | 39.59 | 40.6 | 39.12 | 40.27 | 40.27 | +0.43 (+1.08%) | 3,187,519 |
| 27 Nov 2023 | CNY | 39.74 | 40.55 | 39.62 | 39.84 | 39.84 | +0.24 (+0.61%) | 3,172,085 |
| 24 Nov 2023 | CNY | 40.69 | 40.95 | 39.27 | 39.6 | 39.6 | -1.38 (-3.37%) | 4,487,479 |
