| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 38 | 38.45 | 37.92 | 38.3 | 38.3 | +0.35 (+0.92%) | 4,216,512 |
| 27 Dec 2023 | CNY | 38.57 | 38.57 | 37.8 | 37.95 | 37.95 | -0.65 (-1.68%) | 3,206,071 |
| 26 Dec 2023 | CNY | 38 | 38.97 | 37.63 | 38.6 | 38.6 | +0.28 (+0.73%) | 5,965,241 |
| 25 Dec 2023 | CNY | 38.14 | 38.83 | 38.01 | 38.32 | 38.32 | +0.18 (+0.47%) | 5,127,545 |
| 22 Dec 2023 | CNY | 37.05 | 38.44 | 36.97 | 38.14 | 38.14 | +1.01 (+2.72%) | 6,538,643 |
| 21 Dec 2023 | CNY | 36.55 | 37.16 | 36.35 | 37.13 | 37.13 | +0.25 (+0.68%) | 3,496,668 |
| 20 Dec 2023 | CNY | 37.44 | 37.78 | 36.86 | 36.88 | 36.88 | -0.72 (-1.91%) | 2,905,095 |
| 19 Dec 2023 | CNY | 38.03 | 38.09 | 37.35 | 37.6 | 37.6 | +0.05 (+0.13%) | 3,324,588 |
| 18 Dec 2023 | CNY | 38.11 | 38.2 | 37.43 | 37.55 | 37.55 | -0.64 (-1.68%) | 3,059,849 |
| 15 Dec 2023 | CNY | 38.51 | 38.64 | 38.08 | 38.19 | 38.19 | -0.39 (-1.01%) | 2,871,149 |
| 14 Dec 2023 | CNY | 39.1 | 39.2 | 38.43 | 38.58 | 38.58 | -0.42 (-1.08%) | 3,691,000 |
| 13 Dec 2023 | CNY | 39.79 | 39.8 | 38.96 | 39 | 39 | +0.11 (+0.28%) | 4,898,205 |
| 12 Dec 2023 | CNY | 38 | 40.92 | 38 | 38.89 | 38.89 | +1.16 (+3.07%) | 10,009,535 |
| 11 Dec 2023 | CNY | 36.76 | 37.75 | 36.4 | 37.73 | 37.73 | +0.78 (+2.11%) | 4,130,455 |
| 8 Dec 2023 | CNY | 36.96 | 37.36 | 36.87 | 36.95 | 36.95 | +0.08 (+0.22%) | 3,138,257 |
| 7 Dec 2023 | CNY | 36.83 | 37.05 | 36.4 | 36.87 | 36.87 | -0.14 (-0.38%) | 2,464,500 |
| 6 Dec 2023 | CNY | 36.97 | 37.28 | 36.79 | 37.01 | 37.01 | -0.01 (-0.03%) | 2,359,553 |
| 5 Dec 2023 | CNY | 37.6 | 37.71 | 37.01 | 37.02 | 37.02 | -0.78 (-2.06%) | 2,844,300 |
| 4 Dec 2023 | CNY | 37.67 | 38.2 | 37.64 | 37.8 | 37.8 | +0.32 (+0.85%) | 3,944,809 |
| 1 Dec 2023 | CNY | 37.44 | 37.56 | 37.01 | 37.48 | 37.48 | +0.06 (+0.16%) | 2,353,704 |
| 30 Nov 2023 | CNY | 37.8 | 37.99 | 37.23 | 37.42 | 37.42 | -0.49 (-1.29%) | 2,518,800 |
| 29 Nov 2023 | CNY | 38.16 | 38.26 | 37.81 | 37.91 | 37.91 | -0.31 (-0.81%) | 1,961,001 |
| 28 Nov 2023 | CNY | 38.67 | 38.67 | 38.13 | 38.22 | 38.22 | -0.45 (-1.16%) | 3,068,879 |
| 27 Nov 2023 | CNY | 37.35 | 38.86 | 37.34 | 38.67 | 38.67 | +1.13 (+3.01%) | 5,834,029 |
| 24 Nov 2023 | CNY | 38.14 | 38.16 | 37.38 | 37.54 | 37.54 | -0.52 (-1.37%) | 2,176,401 |
| 23 Nov 2023 | CNY | 37.8 | 38.17 | 37.65 | 38.06 | 38.06 | +0.13 (+0.34%) | 1,823,186 |
| 22 Nov 2023 | CNY | 38.01 | 38.36 | 37.93 | 37.93 | 37.93 | -0.26 (-0.68%) | 1,829,429 |
| 21 Nov 2023 | CNY | 38.6 | 38.66 | 38.16 | 38.19 | 38.19 | -0.36 (-0.93%) | 2,234,679 |
| 20 Nov 2023 | CNY | 38.16 | 38.68 | 38.08 | 38.55 | 38.55 | +0.39 (+1.02%) | 2,415,900 |
| 17 Nov 2023 | CNY | 38.12 | 38.29 | 37.93 | 38.16 | 38.16 | +0.04 (+0.10%) | 1,723,400 |
