| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 34.56 | 35.28 | 34.26 | 35 | 35 | +0.5 (+1.45%) | 3,472,758 |
| 28 Dec 2023 | CNY | 34.05 | 34.82 | 33.79 | 34.5 | 34.5 | +0.57 (+1.68%) | 5,138,465 |
| 27 Dec 2023 | CNY | 34.6 | 34.65 | 32.98 | 33.93 | 33.93 | -1.05 (-3.00%) | 6,055,984 |
| 26 Dec 2023 | CNY | 35.06 | 35.06 | 33.58 | 34.98 | 34.98 | -0.11 (-0.31%) | 5,721,782 |
| 25 Dec 2023 | CNY | 34.85 | 35.3 | 34.79 | 35.09 | 35.09 | +0.3 (+0.86%) | 2,063,434 |
| 22 Dec 2023 | CNY | 34.83 | 35 | 34.53 | 34.79 | 34.79 | -0.08 (-0.23%) | 3,140,035 |
| 21 Dec 2023 | CNY | 34.89 | 35.27 | 34.74 | 34.87 | 34.87 | -0.02 (-0.06%) | 1,877,154 |
| 20 Dec 2023 | CNY | 34.79 | 35.1 | 34.5 | 34.89 | 34.89 | +0.12 (+0.35%) | 3,550,412 |
| 19 Dec 2023 | CNY | 34.88 | 35.01 | 34.6 | 34.77 | 34.77 | -0.12 (-0.34%) | 1,499,430 |
| 18 Dec 2023 | CNY | 35.01 | 35.27 | 34.63 | 34.89 | 34.89 | -0.22 (-0.63%) | 2,833,300 |
| 15 Dec 2023 | CNY | 35.2 | 36.18 | 35.02 | 35.11 | 35.11 | +0.08 (+0.23%) | 3,763,939 |
| 14 Dec 2023 | CNY | 35.4 | 35.85 | 34.82 | 35.03 | 35.03 | -0.3 (-0.85%) | 2,547,335 |
| 13 Dec 2023 | CNY | 35.83 | 35.88 | 35.18 | 35.33 | 35.33 | -0.62 (-1.72%) | 2,437,674 |
| 12 Dec 2023 | CNY | 35.78 | 36.34 | 35.46 | 35.95 | 35.95 | +0.13 (+0.36%) | 2,097,834 |
| 11 Dec 2023 | CNY | 35.5 | 35.9 | 35.04 | 35.82 | 35.82 | -0.08 (-0.22%) | 4,383,977 |
| 8 Dec 2023 | CNY | 35.8 | 36.17 | 35.64 | 35.9 | 35.9 | +0.08 (+0.22%) | 2,611,000 |
| 7 Dec 2023 | CNY | 35.58 | 35.98 | 35.11 | 35.82 | 35.82 | +0.12 (+0.34%) | 2,658,340 |
| 6 Dec 2023 | CNY | 35.73 | 35.86 | 35.21 | 35.7 | 35.7 | -0.1 (-0.28%) | 4,011,119 |
| 5 Dec 2023 | CNY | 36.21 | 36.52 | 35.8 | 35.8 | 35.8 | -0.5 (-1.38%) | 3,062,626 |
| 4 Dec 2023 | CNY | 36.7 | 36.75 | 35.98 | 36.3 | 36.3 | -0.41 (-1.12%) | 3,757,080 |
| 1 Dec 2023 | CNY | 37.47 | 37.47 | 36.5 | 36.71 | 36.71 | -0.77 (-2.05%) | 3,045,805 |
| 30 Nov 2023 | CNY | 37.66 | 37.67 | 37.07 | 37.48 | 37.48 | -0.27 (-0.72%) | 3,336,193 |
| 29 Nov 2023 | CNY | 38.39 | 38.5 | 37.67 | 37.75 | 37.75 | -0.77 (-2.00%) | 2,907,826 |
| 28 Nov 2023 | CNY | 38.23 | 38.66 | 37.76 | 38.52 | 38.52 | +0.23 (+0.60%) | 3,453,290 |
| 27 Nov 2023 | CNY | 38.05 | 38.69 | 37.52 | 38.29 | 38.29 | -0.04 (-0.10%) | 4,123,535 |
| 24 Nov 2023 | CNY | 39.07 | 39.08 | 38 | 38.33 | 38.33 | -0.52 (-1.34%) | 3,680,820 |
| 23 Nov 2023 | CNY | 37.51 | 39.08 | 37.3 | 38.85 | 38.85 | +1.34 (+3.57%) | 5,846,842 |
| 22 Nov 2023 | CNY | 37.77 | 38 | 37.3 | 37.51 | 37.51 | -0.68 (-1.78%) | 2,772,863 |
| 21 Nov 2023 | CNY | 36.97 | 38.46 | 36.74 | 38.19 | 38.19 | +1.22 (+3.30%) | 7,008,564 |
| 20 Nov 2023 | CNY | 37.06 | 37.1 | 36.39 | 36.97 | 36.97 | -0.11 (-0.30%) | 4,293,265 |
