| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 35.94 | 37.19 | 35.94 | 36.92 | 36.92 | +0.78 (+2.16%) | 2,626,250 |
| 28 Dec 2023 | CNY | 35.46 | 36.32 | 35.07 | 36.14 | 36.14 | +0.4 (+1.12%) | 1,569,391 |
| 27 Dec 2023 | CNY | 34.73 | 35.76 | 34.73 | 35.74 | 35.74 | +1.01 (+2.91%) | 1,641,200 |
| 26 Dec 2023 | CNY | 35.5 | 35.5 | 34.52 | 34.73 | 34.73 | -0.54 (-1.53%) | 1,231,437 |
| 25 Dec 2023 | CNY | 35.84 | 36.39 | 35 | 35.27 | 35.27 | -0.58 (-1.62%) | 1,850,000 |
| 22 Dec 2023 | CNY | 36.51 | 37.18 | 35.69 | 35.85 | 35.85 | -0.68 (-1.86%) | 2,559,952 |
| 21 Dec 2023 | CNY | 35.8 | 36.8 | 35.01 | 36.53 | 36.53 | +0.74 (+2.07%) | 2,323,058 |
| 20 Dec 2023 | CNY | 35.95 | 36.84 | 35.76 | 35.79 | 35.79 | +0.05 (+0.14%) | 2,429,900 |
| 19 Dec 2023 | CNY | 35.85 | 36.12 | 35.3 | 35.74 | 35.74 | +0.15 (+0.42%) | 977,861 |
| 18 Dec 2023 | CNY | 36.2 | 36.49 | 35.49 | 35.59 | 35.59 | -0.61 (-1.69%) | 1,378,500 |
| 15 Dec 2023 | CNY | 36.35 | 36.76 | 35.83 | 36.2 | 36.2 | -0.1 (-0.28%) | 1,590,185 |
| 14 Dec 2023 | CNY | 36.75 | 37 | 36.2 | 36.3 | 36.3 | -0.45 (-1.22%) | 1,606,700 |
| 13 Dec 2023 | CNY | 37.05 | 37.25 | 36.56 | 36.75 | 36.75 | -0.29 (-0.78%) | 1,788,600 |
| 12 Dec 2023 | CNY | 36.73 | 37.49 | 36.65 | 37.04 | 37.04 | +0.37 (+1.01%) | 2,233,719 |
| 11 Dec 2023 | CNY | 36 | 36.87 | 36 | 36.67 | 36.67 | +0.49 (+1.35%) | 1,942,648 |
| 8 Dec 2023 | CNY | 37.25 | 37.31 | 36.11 | 36.18 | 36.18 | -0.77 (-2.08%) | 2,645,016 |
| 7 Dec 2023 | CNY | 37.71 | 38.2 | 36.81 | 36.95 | 36.95 | -0.85 (-2.25%) | 2,559,819 |
| 6 Dec 2023 | CNY | 37.16 | 38.49 | 37.15 | 37.8 | 37.8 | +0.01 (+0.03%) | 2,350,698 |
| 5 Dec 2023 | CNY | 38.72 | 39.55 | 37.66 | 37.79 | 37.79 | -1.22 (-3.13%) | 3,274,138 |
| 4 Dec 2023 | CNY | 38.77 | 39.28 | 38.52 | 39.01 | 39.01 | +0.24 (+0.62%) | 2,581,595 |
| 1 Dec 2023 | CNY | 38.64 | 38.94 | 37.6 | 38.77 | 38.77 | +0.37 (+0.96%) | 2,558,761 |
| 30 Nov 2023 | CNY | 38.26 | 38.78 | 37.97 | 38.4 | 38.4 | -0.4 (-1.03%) | 2,938,981 |
| 29 Nov 2023 | CNY | 39.66 | 39.85 | 38.59 | 38.8 | 38.8 | -0.98 (-2.46%) | 3,395,885 |
| 28 Nov 2023 | CNY | 39.16 | 39.8 | 38.84 | 39.78 | 39.78 | +0.32 (+0.81%) | 3,055,271 |
| 27 Nov 2023 | CNY | 39.3 | 39.88 | 38.4 | 39.46 | 39.46 | -0.14 (-0.35%) | 3,465,734 |
| 24 Nov 2023 | CNY | 39.4 | 39.97 | 38.84 | 39.6 | 39.6 | +0.2 (+0.51%) | 4,155,985 |
| 23 Nov 2023 | CNY | 41.3 | 41.9 | 39.18 | 39.4 | 39.4 | -3.1 (-7.29%) | 6,951,638 |
| 22 Nov 2023 | CNY | 41.51 | 43 | 40.19 | 42.5 | 42.5 | +1.07 (+2.58%) | 7,672,125 |
| 21 Nov 2023 | CNY | 42.62 | 43.23 | 41.16 | 41.43 | 41.43 | -1.54 (-3.58%) | 7,398,149 |
| 20 Nov 2023 | CNY | 41.94 | 43.19 | 41 | 42.97 | 42.97 | +0.94 (+2.24%) | 9,020,162 |
