| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 40.73 | 40.73 | 40.13 | 40.43 | 40.43 | -0.13 (-0.32%) | 269,243 |
| 2 Jan 2024 | CNY | 41.12 | 41.12 | 40.42 | 40.56 | 40.56 | -0.29 (-0.71%) | 319,028 |
| 29 Dec 2023 | CNY | 40.16 | 40.98 | 39.96 | 40.85 | 40.85 | +0.75 (+1.87%) | 246,173 |
| 28 Dec 2023 | CNY | 39.06 | 40.48 | 38.55 | 40.1 | 40.1 | +1.04 (+2.66%) | 226,985 |
| 27 Dec 2023 | CNY | 38.7 | 39.24 | 38.42 | 39.06 | 39.06 | +0.36 (+0.93%) | 214,603 |
| 26 Dec 2023 | CNY | 39.91 | 39.91 | 38.49 | 38.7 | 38.7 | -0.76 (-1.93%) | 252,075 |
| 25 Dec 2023 | CNY | 39.13 | 39.87 | 39.09 | 39.46 | 39.46 | +0.01 (+0.03%) | 227,981 |
| 22 Dec 2023 | CNY | 40.46 | 40.46 | 39.33 | 39.45 | 39.45 | -1 (-2.47%) | 370,488 |
| 21 Dec 2023 | CNY | 40.11 | 40.61 | 39.52 | 40.45 | 40.45 | -0.07 (-0.17%) | 312,139 |
| 20 Dec 2023 | CNY | 40.67 | 40.93 | 40.31 | 40.52 | 40.52 | -0.15 (-0.37%) | 254,839 |
| 19 Dec 2023 | CNY | 40.78 | 40.98 | 40.07 | 40.67 | 40.67 | +0.32 (+0.79%) | 215,290 |
| 18 Dec 2023 | CNY | 40.49 | 41 | 40.25 | 40.35 | 40.35 | -0.39 (-0.96%) | 290,644 |
| 15 Dec 2023 | CNY | 40.85 | 41.26 | 40.55 | 40.74 | 40.74 | -0.22 (-0.54%) | 279,011 |
| 14 Dec 2023 | CNY | 41.4 | 41.96 | 40.8 | 40.96 | 40.96 | -0.24 (-0.58%) | 571,398 |
| 13 Dec 2023 | CNY | 42.09 | 42.09 | 41.13 | 41.2 | 41.2 | -0.82 (-1.95%) | 458,958 |
| 12 Dec 2023 | CNY | 42.17 | 42.46 | 41.85 | 42.02 | 42.02 | -0.15 (-0.36%) | 200,594 |
| 11 Dec 2023 | CNY | 42.63 | 42.63 | 41.4 | 42.17 | 42.17 | +0.08 (+0.19%) | 354,965 |
| 8 Dec 2023 | CNY | 41.93 | 43.07 | 41.62 | 42.09 | 42.09 | +0.16 (+0.38%) | 451,343 |
| 7 Dec 2023 | CNY | 41.99 | 42.44 | 41.6 | 41.93 | 41.93 | -0.06 (-0.14%) | 180,298 |
| 6 Dec 2023 | CNY | 42.09 | 42.76 | 41.93 | 41.99 | 41.99 | -0.29 (-0.69%) | 281,795 |
| 5 Dec 2023 | CNY | 43.46 | 43.92 | 42.24 | 42.28 | 42.28 | -0.96 (-2.22%) | 257,243 |
| 4 Dec 2023 | CNY | 43.95 | 44.11 | 43.22 | 43.24 | 43.24 | -0.74 (-1.68%) | 252,351 |
| 1 Dec 2023 | CNY | 43.99 | 44.18 | 43.25 | 43.98 | 43.98 | +0.18 (+0.41%) | 279,739 |
| 30 Nov 2023 | CNY | 44.94 | 44.94 | 43.5 | 43.8 | 43.8 | -1.14 (-2.54%) | 384,001 |
| 29 Nov 2023 | CNY | 44.95 | 45.82 | 44.82 | 44.94 | 44.94 | +0.1 (+0.22%) | 403,119 |
| 28 Nov 2023 | CNY | 44.21 | 45.37 | 43.92 | 44.84 | 44.84 | +0.64 (+1.45%) | 339,314 |
| 27 Nov 2023 | CNY | 43.46 | 44.64 | 43.41 | 44.2 | 44.2 | +0.71 (+1.63%) | 505,963 |
| 24 Nov 2023 | CNY | 45.11 | 45.11 | 43.3 | 43.49 | 43.49 | -1.34 (-2.99%) | 354,298 |
| 23 Nov 2023 | CNY | 43.76 | 44.88 | 43.76 | 44.83 | 44.83 | +0.92 (+2.10%) | 224,423 |
| 22 Nov 2023 | CNY | 44.11 | 44.64 | 43.9 | 43.91 | 43.91 | -0.42 (-0.95%) | 284,272 |
