| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 36.61 | 37.98 | 36.47 | 37.69 | 37.69 | +1.09 (+2.98%) | 4,245,903 |
| 20 Dec 2023 | CNY | 36.9 | 37.57 | 36.6 | 36.6 | 36.6 | -0.15 (-0.41%) | 2,595,992 |
| 19 Dec 2023 | CNY | 36.65 | 36.95 | 36.44 | 36.75 | 36.75 | +0.1 (+0.27%) | 2,881,607 |
| 18 Dec 2023 | CNY | 37.91 | 38.13 | 36.44 | 36.65 | 36.65 | -1.35 (-3.55%) | 3,886,044 |
| 15 Dec 2023 | CNY | 38.24 | 38.9 | 37.96 | 38 | 38 | +0.01 (+0.03%) | 3,275,720 |
| 14 Dec 2023 | CNY | 38.67 | 39.1 | 37.99 | 37.99 | 37.99 | -0.29 (-0.76%) | 3,046,337 |
| 13 Dec 2023 | CNY | 39.48 | 39.48 | 38.21 | 38.28 | 38.28 | -1.3 (-3.28%) | 3,834,404 |
| 12 Dec 2023 | CNY | 40 | 40.19 | 39.4 | 39.58 | 39.58 | -0.7 (-1.74%) | 2,684,291 |
| 11 Dec 2023 | CNY | 39.73 | 40.4 | 39.11 | 40.28 | 40.28 | -0.1 (-0.25%) | 5,205,324 |
| 8 Dec 2023 | CNY | 39.93 | 40.38 | 39.3 | 40.38 | 40.38 | +0.71 (+1.79%) | 9,306,027 |
| 7 Dec 2023 | CNY | 40.8 | 41 | 39.58 | 39.67 | 39.67 | -1.01 (-2.48%) | 5,227,542 |
| 6 Dec 2023 | CNY | 39.19 | 41.47 | 39.1 | 40.68 | 40.68 | +1.32 (+3.35%) | 7,842,556 |
| 5 Dec 2023 | CNY | 39.31 | 40.19 | 39.02 | 39.36 | 39.36 | -0.21 (-0.53%) | 5,308,322 |
| 4 Dec 2023 | CNY | 38.39 | 40.24 | 37.91 | 39.57 | 39.57 | +1.14 (+2.97%) | 8,021,364 |
| 1 Dec 2023 | CNY | 38.83 | 38.85 | 38.16 | 38.43 | 38.43 | -0.59 (-1.51%) | 3,299,573 |
| 30 Nov 2023 | CNY | 38.36 | 39.08 | 38.23 | 39.02 | 39.02 | +0.44 (+1.14%) | 2,847,813 |
| 29 Nov 2023 | CNY | 39.46 | 39.78 | 38.33 | 38.58 | 38.58 | -1.02 (-2.58%) | 4,878,941 |
| 28 Nov 2023 | CNY | 39.26 | 39.75 | 38.88 | 39.6 | 39.6 | +0.32 (+0.81%) | 2,719,499 |
| 27 Nov 2023 | CNY | 40.01 | 40.42 | 39.25 | 39.28 | 39.28 | -1.14 (-2.82%) | 3,974,181 |
| 24 Nov 2023 | CNY | 41.31 | 41.31 | 40.31 | 40.42 | 40.42 | -0.89 (-2.15%) | 3,615,367 |
| 23 Nov 2023 | CNY | 41.55 | 41.85 | 41.01 | 41.31 | 41.31 | -0.27 (-0.65%) | 2,917,395 |
| 22 Nov 2023 | CNY | 42.37 | 42.59 | 41.58 | 41.58 | 41.58 | -0.93 (-2.19%) | 2,932,510 |
| 21 Nov 2023 | CNY | 43.11 | 43.48 | 42.51 | 42.51 | 42.51 | -0.48 (-1.12%) | 2,847,476 |
| 20 Nov 2023 | CNY | 43.2 | 43.37 | 42.4 | 42.99 | 42.99 | -0.21 (-0.49%) | 2,922,442 |
| 17 Nov 2023 | CNY | 42.91 | 43.25 | 42.5 | 43.2 | 43.2 | +0.17 (+0.40%) | 3,842,981 |
| 16 Nov 2023 | CNY | 44.1 | 44.12 | 43.03 | 43.03 | 43.03 | -1.11 (-2.51%) | 3,251,240 |
| 15 Nov 2023 | CNY | 44.25 | 44.92 | 44.08 | 44.14 | 44.14 | +0.45 (+1.03%) | 4,694,489 |
| 14 Nov 2023 | CNY | 43.89 | 44.44 | 43.55 | 43.69 | 43.69 | -0.18 (-0.41%) | 2,790,812 |
| 13 Nov 2023 | CNY | 44.29 | 44.64 | 43.76 | 43.87 | 43.87 | -0.39 (-0.88%) | 2,774,497 |
| 10 Nov 2023 | CNY | 44.02 | 44.44 | 43.56 | 44.26 | 44.26 | +0.11 (+0.25%) | 3,129,534 |
