| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 42.66 | 42.98 | 42.03 | 42.67 | 42.67 | +0.29 (+0.68%) | 604,100 |
| 3 Jan 2024 | CNY | 43.47 | 43.47 | 41.95 | 42.38 | 42.38 | -1.07 (-2.46%) | 883,200 |
| 2 Jan 2024 | CNY | 44 | 44.42 | 43.4 | 43.45 | 43.45 | -0.06 (-0.14%) | 963,438 |
| 29 Dec 2023 | CNY | 42.51 | 44.14 | 42.31 | 43.51 | 43.51 | +1.28 (+3.03%) | 1,231,648 |
| 28 Dec 2023 | CNY | 41.42 | 43 | 40.8 | 42.23 | 42.23 | +0.82 (+1.98%) | 945,582 |
| 27 Dec 2023 | CNY | 40.21 | 41.91 | 40.21 | 41.41 | 41.41 | +1.02 (+2.53%) | 743,600 |
| 26 Dec 2023 | CNY | 41.7 | 41.7 | 40.13 | 40.39 | 40.39 | -1.13 (-2.72%) | 607,800 |
| 25 Dec 2023 | CNY | 42.02 | 42.6 | 41.17 | 41.52 | 41.52 | -0.42 (-1.00%) | 750,738 |
| 22 Dec 2023 | CNY | 43.2 | 43.62 | 41.71 | 41.94 | 41.94 | -0.86 (-2.01%) | 1,110,800 |
| 21 Dec 2023 | CNY | 42.99 | 43.3 | 41.57 | 42.8 | 42.8 | -0.3 (-0.70%) | 1,328,173 |
| 20 Dec 2023 | CNY | 41.98 | 44.98 | 41.73 | 43.1 | 43.1 | +1.37 (+3.28%) | 2,008,900 |
| 19 Dec 2023 | CNY | 40.37 | 42.28 | 40.18 | 41.73 | 41.73 | +1.44 (+3.57%) | 971,300 |
| 18 Dec 2023 | CNY | 40.89 | 41.15 | 40.18 | 40.29 | 40.29 | -0.64 (-1.56%) | 356,700 |
| 15 Dec 2023 | CNY | 41.35 | 41.41 | 40.5 | 40.93 | 40.93 | -0.12 (-0.29%) | 446,300 |
| 14 Dec 2023 | CNY | 41.46 | 41.7 | 40.95 | 41.05 | 41.05 | -0.38 (-0.92%) | 331,500 |
| 13 Dec 2023 | CNY | 41.93 | 42.02 | 41.21 | 41.43 | 41.43 | -0.61 (-1.45%) | 399,400 |
| 12 Dec 2023 | CNY | 41.8 | 42.08 | 41.46 | 42.04 | 42.04 | +0.17 (+0.41%) | 350,422 |
| 11 Dec 2023 | CNY | 41 | 41.9 | 40.74 | 41.87 | 41.87 | +0.84 (+2.05%) | 462,527 |
| 8 Dec 2023 | CNY | 41.63 | 42.06 | 40.96 | 41.03 | 41.03 | -0.59 (-1.42%) | 606,200 |
| 7 Dec 2023 | CNY | 42.05 | 42.44 | 41.6 | 41.62 | 41.62 | -0.47 (-1.12%) | 535,500 |
| 6 Dec 2023 | CNY | 42.84 | 43.06 | 41.95 | 42.09 | 42.09 | -0.73 (-1.70%) | 782,427 |
| 5 Dec 2023 | CNY | 43.49 | 44.49 | 42.8 | 42.82 | 42.82 | -0.73 (-1.68%) | 912,200 |
| 4 Dec 2023 | CNY | 42.62 | 44.3 | 42.62 | 43.55 | 43.55 | +0.85 (+1.99%) | 945,000 |
| 1 Dec 2023 | CNY | 42.8 | 42.95 | 42.05 | 42.7 | 42.7 | -0.07 (-0.16%) | 463,700 |
| 30 Nov 2023 | CNY | 42.79 | 43.8 | 42.2 | 42.77 | 42.77 | -0.01 (-0.02%) | 689,000 |
| 29 Nov 2023 | CNY | 42.76 | 43.7 | 42.39 | 42.78 | 42.78 | +0.03 (+0.07%) | 419,027 |
| 28 Nov 2023 | CNY | 41.86 | 42.83 | 41.7 | 42.75 | 42.75 | +0.88 (+2.10%) | 465,300 |
| 27 Nov 2023 | CNY | 41.89 | 42.46 | 41.61 | 41.87 | 41.87 | -0.04 (-0.10%) | 552,440 |
| 24 Nov 2023 | CNY | 43.1 | 43.43 | 41.49 | 41.91 | 41.91 | -1.35 (-3.12%) | 1,091,900 |
| 23 Nov 2023 | CNY | 43 | 43.49 | 43 | 43.26 | 43.26 | +0.26 (+0.60%) | 457,240 |
