| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 34.51 | 34.51 | 32.53 | 33.32 | 33.32 | -1.03 (-3.00%) | 3,865,620 |
| 25 Dec 2023 | CNY | 34.88 | 35.44 | 33.67 | 34.35 | 34.35 | -0.28 (-0.81%) | 3,819,388 |
| 22 Dec 2023 | CNY | 35.8 | 36.27 | 34.15 | 34.63 | 34.63 | -1.09 (-3.05%) | 6,072,387 |
| 21 Dec 2023 | CNY | 34.7 | 36.79 | 33.84 | 35.72 | 35.72 | +0.84 (+2.41%) | 7,411,276 |
| 20 Dec 2023 | CNY | 35.87 | 36.09 | 34.34 | 34.88 | 34.88 | -0.97 (-2.71%) | 5,907,420 |
| 19 Dec 2023 | CNY | 35.55 | 36.68 | 35.01 | 35.85 | 35.85 | +0.09 (+0.25%) | 5,285,731 |
| 18 Dec 2023 | CNY | 36.61 | 36.99 | 35.61 | 35.76 | 35.76 | -0.98 (-2.67%) | 5,649,831 |
| 15 Dec 2023 | CNY | 37.2 | 37.4 | 35.91 | 36.74 | 36.74 | -0.57 (-1.53%) | 6,510,027 |
| 14 Dec 2023 | CNY | 38.7 | 39.28 | 36.99 | 37.31 | 37.31 | -1.64 (-4.21%) | 10,283,651 |
| 13 Dec 2023 | CNY | 40.01 | 40.68 | 38.69 | 38.95 | 38.95 | -0.81 (-2.04%) | 10,811,131 |
| 12 Dec 2023 | CNY | 41.36 | 41.92 | 39.02 | 39.76 | 39.76 | -2.44 (-5.78%) | 17,077,602 |
| 11 Dec 2023 | CNY | 40.81 | 42.98 | 39 | 42.2 | 42.2 | +1.94 (+4.82%) | 21,935,753 |
| 8 Dec 2023 | CNY | 35.04 | 40.26 | 35.04 | 40.26 | 40.26 | +6.71 (+20%) | 16,123,441 |
| 7 Dec 2023 | CNY | 31.27 | 34.88 | 31.27 | 33.55 | 33.55 | +2.35 (+7.53%) | 11,277,424 |
| 6 Dec 2023 | CNY | 31.33 | 32.12 | 31.11 | 31.2 | 31.2 | -0.15 (-0.48%) | 3,030,488 |
| 5 Dec 2023 | CNY | 32.86 | 32.88 | 31.21 | 31.35 | 31.35 | -1.54 (-4.68%) | 4,334,023 |
| 4 Dec 2023 | CNY | 33.7 | 33.7 | 32.7 | 32.89 | 32.89 | -0.74 (-2.20%) | 4,118,206 |
| 1 Dec 2023 | CNY | 33.48 | 33.88 | 32.6 | 33.63 | 33.63 | +0.39 (+1.17%) | 5,778,592 |
| 30 Nov 2023 | CNY | 34.18 | 34.39 | 32.8 | 33.24 | 33.24 | -1.15 (-3.34%) | 5,488,743 |
| 29 Nov 2023 | CNY | 34.1 | 35.85 | 33.87 | 34.39 | 34.39 | +0.12 (+0.35%) | 6,260,421 |
| 28 Nov 2023 | CNY | 34.8 | 34.99 | 33.8 | 34.27 | 34.27 | -0.53 (-1.52%) | 5,419,288 |
| 27 Nov 2023 | CNY | 33.39 | 35.66 | 33.39 | 34.8 | 34.8 | +1.61 (+4.85%) | 6,730,693 |
| 24 Nov 2023 | CNY | 34.79 | 34.95 | 32.96 | 33.19 | 33.19 | -1.53 (-4.41%) | 4,107,210 |
| 23 Nov 2023 | CNY | 33.39 | 35.24 | 32.33 | 34.72 | 34.72 | +1.61 (+4.86%) | 4,901,377 |
| 22 Nov 2023 | CNY | 34.54 | 34.95 | 32.99 | 33.11 | 33.11 | -1.63 (-4.69%) | 4,110,012 |
| 21 Nov 2023 | CNY | 35.9 | 36.3 | 34.52 | 34.74 | 34.74 | -1.09 (-3.04%) | 5,231,574 |
| 20 Nov 2023 | CNY | 35.34 | 36.44 | 35 | 35.83 | 35.83 | +0.57 (+1.62%) | 5,990,384 |
| 17 Nov 2023 | CNY | 34.8 | 35.29 | 34.09 | 35.26 | 35.26 | +0.59 (+1.70%) | 4,669,333 |
| 16 Nov 2023 | CNY | 35.57 | 35.85 | 34.58 | 34.67 | 34.67 | -0.8 (-2.26%) | 4,541,363 |
| 15 Nov 2023 | CNY | 37.62 | 37.91 | 34.9 | 35.47 | 35.47 | -2.15 (-5.72%) | 7,871,096 |
