| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 38.62 | 38.64 | 37.83 | 38.15 | 38.15 | -0.49 (-1.27%) | 11,546,070 |
| 8 Jan 2024 | CNY | 38.38 | 38.84 | 38.15 | 38.64 | 38.64 | +0.33 (+0.86%) | 14,444,840 |
| 5 Jan 2024 | CNY | 38.21 | 38.85 | 38.06 | 38.31 | 38.31 | +0.21 (+0.55%) | 12,288,700 |
| 4 Jan 2024 | CNY | 37.9 | 38.34 | 37.81 | 38.1 | 38.1 | +0.09 (+0.24%) | 9,265,750 |
| 3 Jan 2024 | CNY | 37.6 | 38.18 | 37.45 | 38.01 | 38.01 | +0.33 (+0.88%) | 10,243,340 |
| 2 Jan 2024 | CNY | 37.46 | 38.39 | 37.31 | 37.68 | 37.68 | +0.29 (+0.78%) | 9,507,730 |
| 29 Dec 2023 | CNY | 36.75 | 37.45 | 36.74 | 37.39 | 37.39 | +0.49 (+1.33%) | 10,070,130 |
| 28 Dec 2023 | CNY | 37.35 | 37.59 | 36.4 | 36.9 | 36.9 | -0.45 (-1.20%) | 11,722,500 |
| 27 Dec 2023 | CNY | 36.99 | 37.55 | 36.87 | 37.35 | 37.35 | +0.41 (+1.11%) | 5,819,830 |
| 26 Dec 2023 | CNY | 36.93 | 37.14 | 36.7 | 36.94 | 36.94 | -0.06 (-0.16%) | 3,960,000 |
| 25 Dec 2023 | CNY | 37.5 | 37.5 | 36.62 | 37 | 37 | -0.5 (-1.33%) | 6,483,500 |
| 22 Dec 2023 | CNY | 37.49 | 37.65 | 37.32 | 37.5 | 37.5 | +0.01 (+0.03%) | 4,657,840 |
| 21 Dec 2023 | CNY | 36.65 | 37.58 | 36.58 | 37.49 | 37.49 | +0.73 (+1.99%) | 8,921,420 |
| 20 Dec 2023 | CNY | 36.9 | 37.1 | 36.76 | 36.76 | 36.76 | -0.17 (-0.46%) | 4,997,850 |
| 19 Dec 2023 | CNY | 36.77 | 36.95 | 36.51 | 36.93 | 36.93 | +0.21 (+0.57%) | 4,716,470 |
| 18 Dec 2023 | CNY | 37.04 | 37.18 | 36.52 | 36.72 | 36.72 | -0.04 (-0.11%) | 7,353,300 |
| 15 Dec 2023 | CNY | 37.74 | 37.85 | 36.76 | 36.76 | 36.76 | -0.98 (-2.60%) | 10,062,080 |
| 14 Dec 2023 | CNY | 37.93 | 38.15 | 37.73 | 37.74 | 37.74 | -0.19 (-0.50%) | 5,177,500 |
| 13 Dec 2023 | CNY | 37.73 | 38.07 | 37.42 | 37.93 | 37.93 | +0.39 (+1.04%) | 12,710,130 |
| 12 Dec 2023 | CNY | 37.07 | 37.64 | 36.7 | 37.54 | 37.54 | +0.5 (+1.35%) | 6,329,830 |
| 11 Dec 2023 | CNY | 36.33 | 37.09 | 35.9 | 37.04 | 37.04 | +0.59 (+1.62%) | 6,895,470 |
| 8 Dec 2023 | CNY | 36.63 | 36.81 | 36.32 | 36.45 | 36.45 | -0.19 (-0.52%) | 8,167,040 |
| 7 Dec 2023 | CNY | 37.02 | 37.15 | 36.59 | 36.64 | 36.64 | -0.34 (-0.92%) | 7,124,380 |
| 6 Dec 2023 | CNY | 36.9 | 37.17 | 36.72 | 36.98 | 36.98 | -0.02 (-0.05%) | 6,009,370 |
| 5 Dec 2023 | CNY | 37.41 | 37.42 | 36.95 | 37 | 37 | -0.41 (-1.10%) | 5,548,740 |
| 4 Dec 2023 | CNY | 37.5 | 37.79 | 37.35 | 37.41 | 37.41 | -0.03 (-0.08%) | 5,555,030 |
| 1 Dec 2023 | CNY | 37.61 | 37.65 | 37.18 | 37.44 | 37.44 | -0.22 (-0.58%) | 6,546,950 |
| 30 Nov 2023 | CNY | 37.8 | 37.9 | 37.52 | 37.66 | 37.66 | -0.14 (-0.37%) | 7,844,860 |
| 29 Nov 2023 | CNY | 37.65 | 37.86 | 37.36 | 37.8 | 37.8 | +0.2 (+0.53%) | 9,342,810 |
| 28 Nov 2023 | CNY | 37.15 | 37.61 | 36.95 | 37.6 | 37.6 | +0.45 (+1.21%) | 8,178,070 |
