| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 41.32 | 41.4 | 40.25 | 40.69 | 40.69 | -0.36 (-0.88%) | 913,866 |
| 29 Dec 2023 | CNY | 40.82 | 41.34 | 40.77 | 41.05 | 41.05 | +0.33 (+0.81%) | 896,111 |
| 28 Dec 2023 | CNY | 40 | 41.14 | 39.66 | 40.72 | 40.72 | +0.67 (+1.67%) | 1,357,094 |
| 27 Dec 2023 | CNY | 40.35 | 40.35 | 39.69 | 40.05 | 40.05 | +0.09 (+0.23%) | 585,517 |
| 26 Dec 2023 | CNY | 41.39 | 41.39 | 39.85 | 39.96 | 39.96 | -1.03 (-2.51%) | 729,010 |
| 25 Dec 2023 | CNY | 40.56 | 41.33 | 40 | 40.99 | 40.99 | +0.14 (+0.34%) | 770,217 |
| 22 Dec 2023 | CNY | 42.59 | 42.59 | 40.63 | 40.85 | 40.85 | -1.33 (-3.15%) | 1,522,388 |
| 21 Dec 2023 | CNY | 42.22 | 42.5 | 41.2 | 42.18 | 42.18 | -0.01 (-0.02%) | 1,119,659 |
| 20 Dec 2023 | CNY | 42.1 | 42.87 | 42.02 | 42.19 | 42.19 | -0.18 (-0.42%) | 964,033 |
| 19 Dec 2023 | CNY | 43.12 | 43.43 | 42.01 | 42.37 | 42.37 | -0.75 (-1.74%) | 1,353,660 |
| 18 Dec 2023 | CNY | 43.15 | 44.07 | 43 | 43.12 | 43.12 | +0.05 (+0.12%) | 984,524 |
| 15 Dec 2023 | CNY | 44.6 | 44.83 | 42.94 | 43.07 | 43.07 | -1.26 (-2.84%) | 1,530,296 |
| 14 Dec 2023 | CNY | 44.9 | 45.65 | 44.12 | 44.33 | 44.33 | -0.55 (-1.23%) | 1,786,808 |
| 13 Dec 2023 | CNY | 44.12 | 45.72 | 44 | 44.88 | 44.88 | +0.64 (+1.45%) | 3,012,444 |
| 12 Dec 2023 | CNY | 44 | 44.29 | 43.61 | 44.24 | 44.24 | +0.28 (+0.64%) | 1,152,440 |
| 11 Dec 2023 | CNY | 44.41 | 44.58 | 42.97 | 43.96 | 43.96 | -0.42 (-0.95%) | 1,819,658 |
| 8 Dec 2023 | CNY | 43.45 | 45.2 | 43.2 | 44.38 | 44.38 | +0.92 (+2.12%) | 2,626,621 |
| 7 Dec 2023 | CNY | 43.79 | 43.88 | 43 | 43.46 | 43.46 | -0.1 (-0.23%) | 1,315,764 |
| 6 Dec 2023 | CNY | 43.47 | 44.3 | 42.84 | 43.56 | 43.56 | +0.22 (+0.51%) | 1,441,497 |
| 5 Dec 2023 | CNY | 44 | 44.33 | 43.34 | 43.34 | 43.34 | -0.55 (-1.25%) | 1,299,917 |
| 4 Dec 2023 | CNY | 45.28 | 45.39 | 43.61 | 43.89 | 43.89 | -1.19 (-2.64%) | 2,038,018 |
| 1 Dec 2023 | CNY | 44.38 | 45.39 | 43.79 | 45.08 | 45.08 | +1 (+2.27%) | 2,314,750 |
| 30 Nov 2023 | CNY | 43.74 | 44.38 | 43.3 | 44.08 | 44.08 | +0.21 (+0.48%) | 1,832,023 |
| 29 Nov 2023 | CNY | 44.78 | 45.42 | 43.79 | 43.87 | 43.87 | -1.13 (-2.51%) | 2,153,278 |
| 28 Nov 2023 | CNY | 44.59 | 45.88 | 43.7 | 45 | 45 | +0.52 (+1.17%) | 2,732,002 |
| 27 Nov 2023 | CNY | 46.39 | 46.78 | 43.81 | 44.48 | 44.48 | -1.61 (-3.49%) | 3,603,783 |
| 24 Nov 2023 | CNY | 47.33 | 47.33 | 45.8 | 46.09 | 46.09 | -1.48 (-3.11%) | 2,707,902 |
| 23 Nov 2023 | CNY | 46 | 47.58 | 46 | 47.57 | 47.57 | +1.71 (+3.73%) | 3,434,221 |
| 22 Nov 2023 | CNY | 46.75 | 47.32 | 45.8 | 45.86 | 45.86 | -1.14 (-2.43%) | 2,181,394 |
| 21 Nov 2023 | CNY | 48.35 | 48.5 | 46.7 | 47 | 47 | -1.43 (-2.95%) | 3,637,144 |
