| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 39.42 | 40.04 | 39.42 | 39.87 | 39.87 | +0.23 (+0.58%) | 514,778 |
| 22 Dec 2023 | CNY | 39.9 | 40.32 | 39.42 | 39.64 | 39.64 | -0.13 (-0.33%) | 1,028,273 |
| 21 Dec 2023 | CNY | 39.88 | 40.2 | 38.71 | 39.77 | 39.77 | -0.24 (-0.60%) | 999,700 |
| 20 Dec 2023 | CNY | 39.68 | 40.4 | 39.68 | 40.01 | 40.01 | +0.36 (+0.91%) | 990,721 |
| 19 Dec 2023 | CNY | 39.81 | 40.18 | 39.36 | 39.65 | 39.65 | -0.16 (-0.40%) | 785,747 |
| 18 Dec 2023 | CNY | 40.48 | 40.48 | 39.35 | 39.81 | 39.81 | -0.51 (-1.26%) | 1,040,460 |
| 15 Dec 2023 | CNY | 40.26 | 40.81 | 39.91 | 40.32 | 40.32 | +0.07 (+0.17%) | 825,015 |
| 14 Dec 2023 | CNY | 40.86 | 40.98 | 40 | 40.25 | 40.25 | -0.36 (-0.89%) | 1,027,138 |
| 13 Dec 2023 | CNY | 41.27 | 41.59 | 40.54 | 40.61 | 40.61 | -0.8 (-1.93%) | 920,088 |
| 12 Dec 2023 | CNY | 42.66 | 42.66 | 41.08 | 41.41 | 41.41 | -1.28 (-3.00%) | 1,596,642 |
| 11 Dec 2023 | CNY | 42.03 | 42.74 | 41.23 | 42.69 | 42.69 | +0.89 (+2.13%) | 1,490,892 |
| 8 Dec 2023 | CNY | 42.18 | 42.2 | 41.44 | 41.8 | 41.8 | -0.04 (-0.10%) | 934,592 |
| 7 Dec 2023 | CNY | 42.19 | 42.28 | 41.6 | 41.84 | 41.84 | -0.16 (-0.38%) | 873,927 |
| 6 Dec 2023 | CNY | 42.01 | 42.75 | 41.95 | 42 | 42 | -0.19 (-0.45%) | 788,094 |
| 5 Dec 2023 | CNY | 42.78 | 42.91 | 42.17 | 42.19 | 42.19 | -0.75 (-1.75%) | 1,010,288 |
| 4 Dec 2023 | CNY | 44.34 | 44.37 | 42.86 | 42.94 | 42.94 | -1.46 (-3.29%) | 1,482,700 |
| 1 Dec 2023 | CNY | 44 | 44.76 | 43.84 | 44.4 | 44.4 | -0.1 (-0.22%) | 1,247,445 |
| 30 Nov 2023 | CNY | 44.68 | 45.85 | 44.11 | 44.5 | 44.5 | -0.18 (-0.40%) | 1,551,407 |
| 29 Nov 2023 | CNY | 44.76 | 45.67 | 44.4 | 44.68 | 44.68 | -0.07 (-0.16%) | 1,635,779 |
| 28 Nov 2023 | CNY | 43.28 | 45.08 | 43.06 | 44.75 | 44.75 | +1.2 (+2.76%) | 1,765,409 |
| 27 Nov 2023 | CNY | 43.33 | 43.84 | 42.8 | 43.55 | 43.55 | +0.08 (+0.18%) | 1,298,865 |
| 24 Nov 2023 | CNY | 44.5 | 44.75 | 43.3 | 43.47 | 43.47 | -1.23 (-2.75%) | 2,155,599 |
| 23 Nov 2023 | CNY | 44.9 | 45.55 | 44.4 | 44.7 | 44.7 | -0.25 (-0.56%) | 2,020,642 |
| 22 Nov 2023 | CNY | 43.99 | 45.6 | 43.88 | 44.95 | 44.95 | +0.84 (+1.90%) | 2,867,765 |
| 21 Nov 2023 | CNY | 45.99 | 45.99 | 43.7 | 44.11 | 44.11 | -1.8 (-3.92%) | 2,709,866 |
| 20 Nov 2023 | CNY | 43.21 | 46.25 | 43.21 | 45.91 | 45.91 | +2.61 (+6.03%) | 3,746,517 |
| 17 Nov 2023 | CNY | 43.2 | 43.63 | 42.88 | 43.3 | 43.3 | -0.13 (-0.30%) | 1,182,854 |
| 16 Nov 2023 | CNY | 42.85 | 44.38 | 42.85 | 43.43 | 43.43 | +0.26 (+0.60%) | 2,121,985 |
| 15 Nov 2023 | CNY | 43.5 | 43.7 | 42.61 | 43.17 | 43.17 | -0.23 (-0.53%) | 1,314,100 |
| 14 Nov 2023 | CNY | 43.19 | 43.7 | 42.55 | 43.4 | 43.4 | +0.3 (+0.70%) | 1,205,200 |
