| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 42 | 42.37 | 41.58 | 41.93 | 41.93 | -0.52 (-1.22%) | 3,554,531 |
| 28 Dec 2023 | CNY | 41.16 | 42.74 | 40.88 | 42.45 | 42.45 | +0.96 (+2.31%) | 4,487,573 |
| 27 Dec 2023 | CNY | 40.44 | 41.74 | 39.41 | 41.49 | 41.49 | +0.66 (+1.62%) | 3,805,005 |
| 26 Dec 2023 | CNY | 39.23 | 40.98 | 38.16 | 40.83 | 40.83 | +1.56 (+3.97%) | 3,529,160 |
| 25 Dec 2023 | CNY | 40.68 | 40.76 | 39.1 | 39.27 | 39.27 | -1.26 (-3.11%) | 2,564,455 |
| 22 Dec 2023 | CNY | 40 | 42.01 | 39.53 | 40.53 | 40.53 | +0.23 (+0.57%) | 3,178,309 |
| 21 Dec 2023 | CNY | 40.92 | 41.3 | 39.6 | 40.3 | 40.3 | -1.29 (-3.10%) | 3,146,853 |
| 20 Dec 2023 | CNY | 41.2 | 42.84 | 40.9 | 41.59 | 41.59 | +0.1 (+0.24%) | 4,591,103 |
| 19 Dec 2023 | CNY | 39.35 | 41.99 | 38.55 | 41.49 | 41.49 | +2.19 (+5.57%) | 4,433,405 |
| 18 Dec 2023 | CNY | 40.13 | 40.13 | 38.89 | 39.3 | 39.3 | -0.83 (-2.07%) | 1,458,338 |
| 15 Dec 2023 | CNY | 39.9 | 40.3 | 39.55 | 40.13 | 40.13 | +0.15 (+0.38%) | 1,416,073 |
| 14 Dec 2023 | CNY | 41.5 | 41.6 | 39.88 | 39.98 | 39.98 | -0.58 (-1.43%) | 1,816,811 |
| 13 Dec 2023 | CNY | 40.99 | 41 | 40.1 | 40.56 | 40.56 | -0.31 (-0.76%) | 1,403,116 |
| 12 Dec 2023 | CNY | 40.5 | 41.06 | 40.41 | 40.87 | 40.87 | +0.17 (+0.42%) | 1,594,036 |
| 11 Dec 2023 | CNY | 39.4 | 40.79 | 39.39 | 40.7 | 40.7 | +0.92 (+2.31%) | 2,038,733 |
| 8 Dec 2023 | CNY | 40.33 | 40.64 | 39.6 | 39.78 | 39.78 | -0.61 (-1.51%) | 2,451,438 |
| 7 Dec 2023 | CNY | 41.63 | 41.8 | 40.39 | 40.39 | 40.39 | -1.11 (-2.67%) | 2,463,436 |
| 6 Dec 2023 | CNY | 41.35 | 42.44 | 41.25 | 41.5 | 41.5 | -0.62 (-1.47%) | 2,160,648 |
| 5 Dec 2023 | CNY | 44.14 | 44.29 | 41.9 | 42.12 | 42.12 | -1.4 (-3.22%) | 3,411,454 |
| 4 Dec 2023 | CNY | 43 | 43.67 | 42.76 | 43.52 | 43.52 | +0.16 (+0.37%) | 1,872,840 |
| 1 Dec 2023 | CNY | 43.31 | 43.61 | 42.66 | 43.36 | 43.36 | +0.07 (+0.16%) | 1,826,285 |
| 30 Nov 2023 | CNY | 44.46 | 44.75 | 42.79 | 43.29 | 43.29 | -1.23 (-2.76%) | 2,834,503 |
| 29 Nov 2023 | CNY | 45.44 | 45.85 | 44.48 | 44.52 | 44.52 | -1.05 (-2.30%) | 2,285,578 |
| 28 Nov 2023 | CNY | 45.3 | 46.1 | 44.94 | 45.57 | 45.57 | 0.0 (0.0%) | 1,942,140 |
| 27 Nov 2023 | CNY | 45.74 | 46.6 | 45.26 | 45.57 | 45.57 | -0.53 (-1.15%) | 2,453,893 |
| 24 Nov 2023 | CNY | 48.95 | 49 | 45.93 | 46.1 | 46.1 | -3.17 (-6.43%) | 5,208,886 |
| 23 Nov 2023 | CNY | 48.69 | 50 | 48.02 | 49.27 | 49.27 | +0.47 (+0.96%) | 3,229,933 |
| 22 Nov 2023 | CNY | 51 | 51.78 | 48.6 | 48.8 | 48.8 | -2 (-3.94%) | 5,281,060 |
| 21 Nov 2023 | CNY | 50.51 | 51.99 | 50.5 | 50.8 | 50.8 | -0.37 (-0.72%) | 4,450,177 |
| 20 Nov 2023 | CNY | 48.9 | 51.18 | 48.9 | 51.17 | 51.17 | +2.62 (+5.40%) | 6,505,871 |
