| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 37.86 | 39.58 | 37.84 | 38.59 | 38.59 | +0.82 (+2.17%) | 4,811,280 |
| 8 Jan 2024 | CNY | 39.08 | 39.08 | 37.74 | 37.77 | 37.77 | -1.13 (-2.90%) | 3,894,550 |
| 5 Jan 2024 | CNY | 38.71 | 39.92 | 38.5 | 38.9 | 38.9 | +0.1 (+0.26%) | 5,747,820 |
| 4 Jan 2024 | CNY | 40 | 40.1 | 38.38 | 38.8 | 38.8 | -1.33 (-3.31%) | 6,391,470 |
| 3 Jan 2024 | CNY | 40.55 | 40.63 | 39.64 | 40.13 | 40.13 | -0.51 (-1.25%) | 4,136,950 |
| 2 Jan 2024 | CNY | 41.5 | 41.61 | 40.61 | 40.64 | 40.64 | -0.8 (-1.93%) | 3,356,990 |
| 29 Dec 2023 | CNY | 41.2 | 41.83 | 41.01 | 41.44 | 41.44 | +0.24 (+0.58%) | 4,932,050 |
| 28 Dec 2023 | CNY | 38.43 | 41.52 | 38.38 | 41.2 | 41.2 | +2.63 (+6.82%) | 8,780,330 |
| 27 Dec 2023 | CNY | 38.9 | 39.14 | 38.21 | 38.57 | 38.57 | -0.52 (-1.33%) | 3,759,120 |
| 26 Dec 2023 | CNY | 39 | 39.38 | 38.55 | 39.09 | 39.09 | +0.16 (+0.41%) | 3,624,260 |
| 25 Dec 2023 | CNY | 38.44 | 39.37 | 38 | 38.93 | 38.93 | +0.5 (+1.30%) | 4,169,330 |
| 22 Dec 2023 | CNY | 38.33 | 39.2 | 37.9 | 38.43 | 38.43 | -0.15 (-0.39%) | 5,572,590 |
| 21 Dec 2023 | CNY | 37.67 | 38.8 | 37.33 | 38.58 | 38.58 | +0.88 (+2.33%) | 5,098,980 |
| 20 Dec 2023 | CNY | 38.52 | 38.52 | 37.63 | 37.7 | 37.7 | -0.6 (-1.57%) | 2,433,550 |
| 19 Dec 2023 | CNY | 37.85 | 38.71 | 37.73 | 38.3 | 38.3 | +0.33 (+0.87%) | 2,314,750 |
| 18 Dec 2023 | CNY | 38.33 | 38.8 | 37.87 | 37.97 | 37.97 | -0.57 (-1.48%) | 2,899,570 |
| 15 Dec 2023 | CNY | 39.23 | 39.6 | 38.5 | 38.54 | 38.54 | -0.29 (-0.75%) | 4,001,090 |
| 14 Dec 2023 | CNY | 39.44 | 40.23 | 38.72 | 38.83 | 38.83 | -0.4 (-1.02%) | 3,932,930 |
| 13 Dec 2023 | CNY | 40.14 | 40.23 | 39.23 | 39.23 | 39.23 | -1.03 (-2.56%) | 2,879,650 |
| 12 Dec 2023 | CNY | 40.41 | 40.58 | 39.96 | 40.26 | 40.26 | -0.16 (-0.40%) | 2,837,940 |
| 11 Dec 2023 | CNY | 39.85 | 40.64 | 39 | 40.42 | 40.42 | +0.45 (+1.13%) | 3,613,370 |
| 8 Dec 2023 | CNY | 40.33 | 40.57 | 39.88 | 39.97 | 39.97 | -0.34 (-0.84%) | 3,283,880 |
| 7 Dec 2023 | CNY | 40.71 | 40.79 | 39.8 | 40.31 | 40.31 | -0.48 (-1.18%) | 4,559,490 |
| 6 Dec 2023 | CNY | 40 | 41.44 | 40 | 40.79 | 40.79 | +0.38 (+0.94%) | 3,854,920 |
| 5 Dec 2023 | CNY | 41.58 | 41.58 | 40.39 | 40.41 | 40.41 | -1.24 (-2.98%) | 4,099,180 |
| 4 Dec 2023 | CNY | 42.5 | 42.65 | 41.6 | 41.65 | 41.65 | -0.7 (-1.65%) | 3,316,700 |
| 1 Dec 2023 | CNY | 42.73 | 42.8 | 41.58 | 42.35 | 42.35 | -0.38 (-0.89%) | 4,370,900 |
| 30 Nov 2023 | CNY | 43.45 | 43.68 | 42.66 | 42.73 | 42.73 | -0.67 (-1.54%) | 2,715,460 |
| 29 Nov 2023 | CNY | 43.84 | 44 | 43.22 | 43.4 | 43.4 | -0.52 (-1.18%) | 2,655,930 |
| 28 Nov 2023 | CNY | 44.17 | 44.35 | 43.63 | 43.92 | 43.92 | -0.2 (-0.45%) | 2,795,290 |
