| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 37.7 | 38.05 | 37.35 | 37.49 | 37.49 | -0.24 (-0.64%) | 4,443,617 |
| 21 Dec 2023 | CNY | 37.5 | 37.9 | 37.27 | 37.73 | 37.73 | +0.38 (+1.02%) | 4,982,620 |
| 20 Dec 2023 | CNY | 36.51 | 38.39 | 36.39 | 37.35 | 37.35 | +0.84 (+2.30%) | 8,359,968 |
| 19 Dec 2023 | CNY | 36.37 | 36.65 | 36.12 | 36.51 | 36.51 | -0.01 (-0.03%) | 1,959,477 |
| 18 Dec 2023 | CNY | 36.09 | 36.94 | 36.05 | 36.52 | 36.52 | +0.41 (+1.14%) | 3,792,622 |
| 15 Dec 2023 | CNY | 36.66 | 37.1 | 35.93 | 36.11 | 36.11 | -0.73 (-1.98%) | 3,944,595 |
| 14 Dec 2023 | CNY | 36.99 | 37.19 | 36.71 | 36.84 | 36.84 | +0.11 (+0.30%) | 2,086,738 |
| 13 Dec 2023 | CNY | 37.11 | 37.15 | 36.47 | 36.73 | 36.73 | -0.29 (-0.78%) | 5,092,778 |
| 12 Dec 2023 | CNY | 36.99 | 37.07 | 36.2 | 37.02 | 37.02 | +0.13 (+0.35%) | 3,542,830 |
| 11 Dec 2023 | CNY | 36.21 | 37.05 | 36.21 | 36.89 | 36.89 | +0.72 (+1.99%) | 5,818,385 |
| 8 Dec 2023 | CNY | 36.43 | 36.98 | 36.17 | 36.17 | 36.17 | -0.38 (-1.04%) | 4,478,247 |
| 7 Dec 2023 | CNY | 36.36 | 36.69 | 36.14 | 36.55 | 36.55 | +0.16 (+0.44%) | 3,520,653 |
| 6 Dec 2023 | CNY | 37.12 | 37.46 | 36.21 | 36.39 | 36.39 | -0.91 (-2.44%) | 5,501,133 |
| 5 Dec 2023 | CNY | 37.99 | 38.09 | 37.1 | 37.3 | 37.3 | -0.69 (-1.82%) | 4,991,768 |
| 4 Dec 2023 | CNY | 38.13 | 38.5 | 37.41 | 37.99 | 37.99 | -0.36 (-0.94%) | 4,875,139 |
| 1 Dec 2023 | CNY | 37.89 | 38.46 | 37.7 | 38.35 | 38.35 | +0.23 (+0.60%) | 2,792,165 |
| 30 Nov 2023 | CNY | 37.54 | 38.15 | 37.05 | 38.12 | 38.12 | +0.68 (+1.82%) | 3,876,732 |
| 29 Nov 2023 | CNY | 37.92 | 37.98 | 37.19 | 37.44 | 37.44 | -0.48 (-1.27%) | 4,965,800 |
| 28 Nov 2023 | CNY | 37.83 | 38.11 | 37.5 | 37.92 | 37.92 | +0.06 (+0.16%) | 3,598,628 |
| 27 Nov 2023 | CNY | 37.96 | 38.5 | 37.38 | 37.86 | 37.86 | +0.16 (+0.42%) | 5,327,229 |
| 24 Nov 2023 | CNY | 37.04 | 37.95 | 36.76 | 37.7 | 37.7 | +0.78 (+2.11%) | 7,051,052 |
| 23 Nov 2023 | CNY | 36.57 | 37.05 | 36.35 | 36.92 | 36.92 | -0.09 (-0.24%) | 3,900,392 |
| 22 Nov 2023 | CNY | 37.17 | 37.73 | 36.95 | 37.01 | 37.01 | -0.34 (-0.91%) | 2,671,812 |
| 21 Nov 2023 | CNY | 37.72 | 37.95 | 37.19 | 37.35 | 37.35 | -0.37 (-0.98%) | 3,503,564 |
| 20 Nov 2023 | CNY | 37.66 | 38.08 | 37.42 | 37.72 | 37.72 | +0.06 (+0.16%) | 2,840,630 |
| 17 Nov 2023 | CNY | 37.51 | 37.89 | 37.4 | 37.66 | 37.66 | +0.12 (+0.32%) | 1,858,469 |
| 16 Nov 2023 | CNY | 37.75 | 38.22 | 37.4 | 37.54 | 37.54 | -0.52 (-1.37%) | 3,717,302 |
| 15 Nov 2023 | CNY | 38.83 | 39.2 | 37.71 | 38.06 | 38.06 | -0.86 (-2.21%) | 8,906,886 |
| 14 Nov 2023 | CNY | 37.45 | 39.49 | 37.31 | 38.92 | 38.92 | +1.06 (+2.80%) | 9,269,138 |
| 13 Nov 2023 | CNY | 37.7 | 37.91 | 37.01 | 37.86 | 37.86 | -0.02 (-0.05%) | 5,320,208 |
