| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 42.19 | 43.03 | 41.96 | 42.34 | 42.34 | +0.16 (+0.38%) | 12,677,063 |
| 29 Dec 2023 | CNY | 42 | 42.48 | 41.88 | 42.18 | 42.18 | +0.07 (+0.17%) | 9,019,642 |
| 28 Dec 2023 | CNY | 42.06 | 42.35 | 41.6 | 42.11 | 42.11 | -0.04 (-0.09%) | 11,784,590 |
| 27 Dec 2023 | CNY | 41.98 | 42.28 | 41.2 | 42.15 | 42.15 | -0.91 (-2.11%) | 11,093,500 |
| 26 Dec 2023 | CNY | 43.35 | 43.95 | 42.45 | 43.06 | 43.06 | -0.36 (-0.83%) | 13,523,954 |
| 25 Dec 2023 | CNY | 41.79 | 44.24 | 41.66 | 43.42 | 43.42 | +1.72 (+4.12%) | 21,021,851 |
| 22 Dec 2023 | CNY | 39.75 | 41.97 | 39.75 | 41.7 | 41.7 | +2.02 (+5.09%) | 20,391,586 |
| 21 Dec 2023 | CNY | 39.7 | 40.01 | 39.27 | 39.68 | 39.68 | -0.13 (-0.33%) | 7,205,306 |
| 20 Dec 2023 | CNY | 40.61 | 40.84 | 39.78 | 39.81 | 39.81 | -0.91 (-2.23%) | 7,696,562 |
| 19 Dec 2023 | CNY | 41.1 | 41.13 | 40.6 | 40.72 | 40.72 | -0.29 (-0.71%) | 4,757,622 |
| 18 Dec 2023 | CNY | 41.5 | 41.5 | 40.85 | 41.01 | 41.01 | -0.4 (-0.97%) | 4,834,708 |
| 15 Dec 2023 | CNY | 42.13 | 42.5 | 41.27 | 41.41 | 41.41 | -0.63 (-1.50%) | 5,633,765 |
| 14 Dec 2023 | CNY | 42.22 | 42.56 | 41.85 | 42.04 | 42.04 | -0.19 (-0.45%) | 5,260,434 |
| 13 Dec 2023 | CNY | 42.1 | 43 | 41.92 | 42.23 | 42.23 | +0.22 (+0.52%) | 8,322,167 |
| 12 Dec 2023 | CNY | 41.8 | 42.4 | 41.62 | 42.01 | 42.01 | +0.21 (+0.50%) | 5,855,334 |
| 11 Dec 2023 | CNY | 40.51 | 41.87 | 40.51 | 41.8 | 41.8 | +1 (+2.45%) | 8,602,509 |
| 8 Dec 2023 | CNY | 41.5 | 41.86 | 40.6 | 40.8 | 40.8 | -0.86 (-2.06%) | 12,887,354 |
| 7 Dec 2023 | CNY | 42.2 | 42.45 | 41.66 | 41.66 | 41.66 | -0.64 (-1.51%) | 5,558,278 |
| 6 Dec 2023 | CNY | 42.12 | 42.58 | 42.12 | 42.3 | 42.3 | +0.04 (+0.09%) | 5,297,316 |
| 5 Dec 2023 | CNY | 43.1 | 43.1 | 42.01 | 42.26 | 42.26 | -0.61 (-1.42%) | 6,487,586 |
| 4 Dec 2023 | CNY | 42.62 | 43.19 | 42.45 | 42.87 | 42.87 | +0.4 (+0.94%) | 7,824,037 |
| 1 Dec 2023 | CNY | 42.06 | 42.6 | 41.86 | 42.47 | 42.47 | +0.42 (+1.00%) | 5,200,187 |
| 30 Nov 2023 | CNY | 42.4 | 42.64 | 41.88 | 42.05 | 42.05 | -0.41 (-0.97%) | 5,606,310 |
| 29 Nov 2023 | CNY | 42.57 | 42.95 | 42.3 | 42.46 | 42.46 | -0.07 (-0.16%) | 5,251,766 |
| 28 Nov 2023 | CNY | 42.55 | 42.72 | 42.18 | 42.53 | 42.53 | -0.02 (-0.05%) | 4,877,363 |
| 27 Nov 2023 | CNY | 42.36 | 42.65 | 42.18 | 42.55 | 42.55 | +0.19 (+0.45%) | 5,563,625 |
| 24 Nov 2023 | CNY | 43.1 | 43.14 | 42.2 | 42.36 | 42.36 | -0.79 (-1.83%) | 5,398,767 |
| 23 Nov 2023 | CNY | 43.17 | 43.41 | 43 | 43.15 | 43.15 | -0.05 (-0.12%) | 4,005,177 |
| 22 Nov 2023 | CNY | 43.36 | 43.48 | 42.97 | 43.2 | 43.2 | -0.29 (-0.67%) | 5,618,593 |
| 21 Nov 2023 | CNY | 43.65 | 43.87 | 43.23 | 43.49 | 43.49 | -0.18 (-0.41%) | 7,016,686 |
