| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 36.7 | 37.25 | 35.5 | 35.84 | 35.84 | -0.84 (-2.29%) | 1,369,189 |
| 21 Dec 2023 | CNY | 37.44 | 37.73 | 36.22 | 36.68 | 36.68 | -0.9 (-2.39%) | 1,568,297 |
| 20 Dec 2023 | CNY | 38.34 | 38.45 | 37.55 | 37.58 | 37.58 | -0.8 (-2.08%) | 738,158 |
| 19 Dec 2023 | CNY | 38.42 | 38.6 | 37.62 | 38.38 | 38.38 | -0.04 (-0.10%) | 1,345,907 |
| 18 Dec 2023 | CNY | 38.96 | 39.09 | 38.24 | 38.42 | 38.42 | -0.57 (-1.46%) | 1,445,423 |
| 15 Dec 2023 | CNY | 40.31 | 40.31 | 38.82 | 38.99 | 38.99 | -0.99 (-2.48%) | 1,069,842 |
| 14 Dec 2023 | CNY | 40.14 | 40.7 | 39.8 | 39.98 | 39.98 | -0.13 (-0.32%) | 719,969 |
| 13 Dec 2023 | CNY | 40.4 | 41.15 | 40.06 | 40.11 | 40.11 | -0.38 (-0.94%) | 785,656 |
| 12 Dec 2023 | CNY | 40.31 | 41.24 | 40.01 | 40.49 | 40.49 | -0.01 (-0.02%) | 810,453 |
| 11 Dec 2023 | CNY | 40.05 | 40.88 | 39.16 | 40.5 | 40.5 | -0.37 (-0.91%) | 1,563,188 |
| 8 Dec 2023 | CNY | 40.19 | 41.23 | 39.73 | 40.87 | 40.87 | +1.24 (+3.13%) | 1,453,644 |
| 7 Dec 2023 | CNY | 40 | 40.5 | 39.49 | 39.63 | 39.63 | -0.15 (-0.38%) | 1,198,069 |
| 6 Dec 2023 | CNY | 42.19 | 42.39 | 39.77 | 39.78 | 39.78 | -2.21 (-5.26%) | 2,383,096 |
| 5 Dec 2023 | CNY | 44.54 | 44.67 | 41.96 | 41.99 | 41.99 | -2.46 (-5.53%) | 2,132,891 |
| 4 Dec 2023 | CNY | 45.31 | 45.82 | 43.87 | 44.45 | 44.45 | -1.37 (-2.99%) | 1,719,932 |
| 1 Dec 2023 | CNY | 43.84 | 45.82 | 43.84 | 45.82 | 45.82 | +1.66 (+3.76%) | 2,004,621 |
| 30 Nov 2023 | CNY | 44.71 | 45.3 | 43.4 | 44.16 | 44.16 | -0.55 (-1.23%) | 962,451 |
| 29 Nov 2023 | CNY | 44.65 | 45.3 | 44.28 | 44.71 | 44.71 | +0.02 (+0.04%) | 1,063,152 |
| 28 Nov 2023 | CNY | 44.02 | 45.37 | 44 | 44.69 | 44.69 | +0.42 (+0.95%) | 1,200,086 |
| 27 Nov 2023 | CNY | 42.4 | 45.01 | 42.31 | 44.27 | 44.27 | +1.34 (+3.12%) | 1,843,641 |
| 24 Nov 2023 | CNY | 45.29 | 45.29 | 42.22 | 42.93 | 42.93 | -1.82 (-4.07%) | 2,644,283 |
| 23 Nov 2023 | CNY | 45.6 | 45.6 | 44.44 | 44.75 | 44.75 | -0.94 (-2.06%) | 1,585,612 |
| 22 Nov 2023 | CNY | 45.47 | 47.52 | 44.9 | 45.69 | 45.69 | -0.1 (-0.22%) | 2,532,319 |
| 21 Nov 2023 | CNY | 48 | 48 | 45.64 | 45.79 | 45.79 | -2.26 (-4.70%) | 3,511,776 |
| 20 Nov 2023 | CNY | 48.23 | 49.87 | 47.72 | 48.05 | 48.05 | -0.35 (-0.72%) | 2,501,295 |
| 17 Nov 2023 | CNY | 46.29 | 49.06 | 45.5 | 48.4 | 48.4 | +2.95 (+6.49%) | 2,869,601 |
| 16 Nov 2023 | CNY | 45.66 | 47.23 | 45.15 | 45.45 | 45.45 | -0.3 (-0.66%) | 2,240,462 |
| 15 Nov 2023 | CNY | 46.87 | 46.87 | 45.6 | 45.75 | 45.75 | -0.66 (-1.42%) | 1,708,120 |
| 14 Nov 2023 | CNY | 43.35 | 46.53 | 43.01 | 46.41 | 46.41 | +3.32 (+7.70%) | 2,620,491 |
| 13 Nov 2023 | CNY | 45.1 | 45.4 | 42.9 | 43.09 | 43.09 | -1.91 (-4.24%) | 3,023,633 |
