| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 37.14 | 37.5 | 36.81 | 37.05 | 37.05 | -0.17 (-0.46%) | 6,730,273 |
| 2 Jan 2024 | CNY | 37.95 | 38.03 | 37.13 | 37.22 | 37.22 | -0.73 (-1.92%) | 9,173,511 |
| 29 Dec 2023 | CNY | 37.93 | 38.16 | 37.7 | 37.95 | 37.95 | +0.09 (+0.24%) | 8,673,850 |
| 28 Dec 2023 | CNY | 36.53 | 38.26 | 36.25 | 37.86 | 37.86 | +1.58 (+4.36%) | 18,377,006 |
| 27 Dec 2023 | CNY | 36.15 | 36.45 | 35.81 | 36.28 | 36.28 | +0.08 (+0.22%) | 7,559,401 |
| 26 Dec 2023 | CNY | 36.29 | 36.29 | 35.75 | 36.2 | 36.2 | -0.1 (-0.28%) | 6,035,085 |
| 25 Dec 2023 | CNY | 35.82 | 36.54 | 35.49 | 36.3 | 36.3 | +0.48 (+1.34%) | 12,309,834 |
| 22 Dec 2023 | CNY | 35.45 | 36.09 | 34.89 | 35.82 | 35.82 | +0.63 (+1.79%) | 16,567,755 |
| 21 Dec 2023 | CNY | 33.78 | 35.46 | 33.7 | 35.19 | 35.19 | +1.23 (+3.62%) | 18,830,791 |
| 20 Dec 2023 | CNY | 34.34 | 34.6 | 33.96 | 33.96 | 33.96 | -0.38 (-1.11%) | 8,770,000 |
| 19 Dec 2023 | CNY | 34.58 | 34.7 | 34.1 | 34.34 | 34.34 | -0.21 (-0.61%) | 7,571,813 |
| 18 Dec 2023 | CNY | 34.48 | 34.9 | 34.35 | 34.55 | 34.55 | -0.14 (-0.40%) | 7,062,391 |
| 15 Dec 2023 | CNY | 35.05 | 35.33 | 34.61 | 34.69 | 34.69 | -0.14 (-0.40%) | 8,629,844 |
| 14 Dec 2023 | CNY | 35.25 | 35.61 | 34.78 | 34.83 | 34.83 | -0.17 (-0.49%) | 7,361,322 |
| 13 Dec 2023 | CNY | 36.41 | 36.55 | 35 | 35 | 35 | -1.57 (-4.29%) | 15,294,671 |
| 12 Dec 2023 | CNY | 36.53 | 36.6 | 36.14 | 36.57 | 36.57 | -0.15 (-0.41%) | 7,324,261 |
| 11 Dec 2023 | CNY | 36.25 | 36.88 | 35.44 | 36.72 | 36.72 | +0.37 (+1.02%) | 11,964,767 |
| 8 Dec 2023 | CNY | 36.3 | 36.88 | 36.21 | 36.35 | 36.35 | -0.04 (-0.11%) | 6,089,616 |
| 7 Dec 2023 | CNY | 36.18 | 36.6 | 35.93 | 36.39 | 36.39 | -0.01 (-0.03%) | 7,674,042 |
| 6 Dec 2023 | CNY | 36.61 | 37 | 36.39 | 36.4 | 36.4 | -0.3 (-0.82%) | 9,660,533 |
| 5 Dec 2023 | CNY | 36.72 | 37.51 | 36.55 | 36.7 | 36.7 | -0.05 (-0.14%) | 12,445,126 |
| 4 Dec 2023 | CNY | 37.34 | 37.43 | 36.63 | 36.75 | 36.75 | -0.57 (-1.53%) | 9,120,810 |
| 1 Dec 2023 | CNY | 38.01 | 38.19 | 36.8 | 37.32 | 37.32 | -0.79 (-2.07%) | 15,950,749 |
| 30 Nov 2023 | CNY | 37.98 | 38.38 | 37.43 | 38.11 | 38.11 | +0.3 (+0.79%) | 11,985,414 |
| 29 Nov 2023 | CNY | 38.15 | 38.16 | 37.58 | 37.81 | 37.81 | -0.17 (-0.45%) | 6,502,329 |
| 28 Nov 2023 | CNY | 37.48 | 38.08 | 37.3 | 37.98 | 37.98 | +0.49 (+1.31%) | 8,713,739 |
| 27 Nov 2023 | CNY | 37.96 | 37.96 | 37.1 | 37.49 | 37.49 | -0.49 (-1.29%) | 10,057,355 |
| 24 Nov 2023 | CNY | 38.03 | 38.28 | 37.86 | 37.98 | 37.98 | +0.07 (+0.18%) | 7,387,913 |
| 23 Nov 2023 | CNY | 37.94 | 38.1 | 37.52 | 37.91 | 37.91 | -0.09 (-0.24%) | 6,269,128 |
| 22 Nov 2023 | CNY | 38.15 | 38.37 | 37.92 | 38 | 38 | -0.23 (-0.60%) | 7,274,811 |
