| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 32.52 | 33.55 | 31.88 | 32.34 | 32.34 | -0.16 (-0.49%) | 4,506,100 |
| 8 Jan 2024 | CNY | 34.8 | 34.8 | 32.21 | 32.5 | 32.5 | -2.3 (-6.61%) | 5,776,150 |
| 5 Jan 2024 | CNY | 36.3 | 36.4 | 34.56 | 34.8 | 34.8 | -1.52 (-4.19%) | 4,473,210 |
| 4 Jan 2024 | CNY | 36.08 | 36.36 | 35.63 | 36.32 | 36.32 | +0.11 (+0.30%) | 3,338,630 |
| 3 Jan 2024 | CNY | 37.85 | 37.97 | 35.58 | 36.21 | 36.21 | -1.83 (-4.81%) | 7,172,390 |
| 2 Jan 2024 | CNY | 38.81 | 39.44 | 37.99 | 38.04 | 38.04 | -0.76 (-1.96%) | 4,417,460 |
| 29 Dec 2023 | CNY | 38.64 | 39.28 | 38.31 | 38.8 | 38.8 | -0.05 (-0.13%) | 6,403,620 |
| 28 Dec 2023 | CNY | 38.05 | 39.11 | 37.6 | 38.85 | 38.85 | +0.23 (+0.60%) | 7,551,610 |
| 27 Dec 2023 | CNY | 39.5 | 39.82 | 37.76 | 38.62 | 38.62 | -0.63 (-1.61%) | 9,096,000 |
| 26 Dec 2023 | CNY | 40.7 | 40.7 | 38.93 | 39.25 | 39.25 | +0.71 (+1.84%) | 11,906,350 |
| 25 Dec 2023 | CNY | 35.26 | 38.54 | 35.25 | 38.54 | 38.54 | +3.5 (+9.99%) | 5,297,540 |
| 22 Dec 2023 | CNY | 35.5 | 35.58 | 34.75 | 35.04 | 35.04 | -0.43 (-1.21%) | 2,511,850 |
| 21 Dec 2023 | CNY | 34.85 | 35.73 | 34.7 | 35.47 | 35.47 | +0.61 (+1.75%) | 2,771,400 |
| 20 Dec 2023 | CNY | 36.5 | 36.59 | 34.85 | 34.86 | 34.86 | -1.45 (-3.99%) | 3,001,430 |
| 19 Dec 2023 | CNY | 37.03 | 37.03 | 36.03 | 36.31 | 36.31 | -0.8 (-2.16%) | 2,516,800 |
| 18 Dec 2023 | CNY | 37.9 | 37.98 | 37.03 | 37.11 | 37.11 | -0.89 (-2.34%) | 2,162,440 |
| 15 Dec 2023 | CNY | 38.95 | 38.95 | 37.92 | 38 | 38 | -0.73 (-1.88%) | 2,168,300 |
| 14 Dec 2023 | CNY | 39.11 | 39.3 | 38.5 | 38.73 | 38.73 | -0.27 (-0.69%) | 2,328,900 |
| 13 Dec 2023 | CNY | 39.9 | 39.99 | 38.91 | 39 | 39 | +0.1 (+0.26%) | 2,918,340 |
| 12 Dec 2023 | CNY | 39.04 | 39.09 | 38.6 | 38.9 | 38.9 | -0.33 (-0.84%) | 2,387,840 |
| 11 Dec 2023 | CNY | 39.02 | 39.47 | 38.45 | 39.23 | 39.23 | -0.08 (-0.20%) | 2,975,360 |
| 8 Dec 2023 | CNY | 38.35 | 39.65 | 38.21 | 39.31 | 39.31 | +0.98 (+2.56%) | 4,258,380 |
| 7 Dec 2023 | CNY | 38.07 | 38.39 | 37.5 | 38.33 | 38.33 | +0.15 (+0.39%) | 2,586,950 |
| 6 Dec 2023 | CNY | 38.07 | 38.96 | 38 | 38.18 | 38.18 | -0.14 (-0.37%) | 2,107,860 |
| 5 Dec 2023 | CNY | 39.47 | 39.47 | 38.26 | 38.32 | 38.32 | -1.28 (-3.23%) | 3,066,650 |
| 4 Dec 2023 | CNY | 39.33 | 40.09 | 39.03 | 39.6 | 39.6 | +0.11 (+0.28%) | 2,485,420 |
| 1 Dec 2023 | CNY | 40.19 | 40.26 | 39.16 | 39.49 | 39.49 | -0.57 (-1.42%) | 2,779,650 |
| 30 Nov 2023 | CNY | 41.36 | 41.42 | 39.5 | 40.06 | 40.06 | -1.44 (-3.47%) | 4,076,030 |
| 29 Nov 2023 | CNY | 41.9 | 42.5 | 41.39 | 41.5 | 41.5 | -0.65 (-1.54%) | 2,360,820 |
| 28 Nov 2023 | CNY | 41.96 | 42.36 | 41.36 | 42.15 | 42.15 | +0.75 (+1.81%) | 2,707,640 |
