| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 34.78 | 34.78 | 33.85 | 34.01 | 34.01 | -0.7 (-2.02%) | 755,343 |
| 25 Dec 2023 | CNY | 35.22 | 35.46 | 34.52 | 34.71 | 34.71 | -0.38 (-1.08%) | 619,142 |
| 22 Dec 2023 | CNY | 36.08 | 36.12 | 35.05 | 35.09 | 35.09 | -0.91 (-2.53%) | 808,074 |
| 21 Dec 2023 | CNY | 36.49 | 36.49 | 35.5 | 36 | 36 | -0.2 (-0.55%) | 618,900 |
| 20 Dec 2023 | CNY | 36.36 | 36.76 | 36.2 | 36.2 | 36.2 | -0.2 (-0.55%) | 536,221 |
| 19 Dec 2023 | CNY | 36.54 | 36.54 | 35.9 | 36.4 | 36.4 | +0.15 (+0.41%) | 589,695 |
| 18 Dec 2023 | CNY | 36.65 | 36.96 | 36.15 | 36.25 | 36.25 | -0.4 (-1.09%) | 463,111 |
| 15 Dec 2023 | CNY | 37.22 | 37.22 | 36.41 | 36.65 | 36.65 | -0.24 (-0.65%) | 514,545 |
| 14 Dec 2023 | CNY | 37.1 | 37.62 | 36.7 | 36.89 | 36.89 | +0.04 (+0.11%) | 739,468 |
| 13 Dec 2023 | CNY | 37.1 | 37.47 | 36.72 | 36.85 | 36.85 | -0.43 (-1.15%) | 648,782 |
| 12 Dec 2023 | CNY | 37.75 | 38.14 | 36.44 | 37.28 | 37.28 | -0.52 (-1.38%) | 1,656,010 |
| 11 Dec 2023 | CNY | 38.8 | 39 | 36.13 | 37.8 | 37.8 | -1.59 (-4.04%) | 1,750,064 |
| 8 Dec 2023 | CNY | 39.18 | 39.68 | 38.74 | 39.39 | 39.39 | +0.02 (+0.05%) | 847,454 |
| 7 Dec 2023 | CNY | 39.05 | 39.47 | 38.67 | 39.37 | 39.37 | +0.32 (+0.82%) | 807,927 |
| 6 Dec 2023 | CNY | 39.5 | 39.92 | 38.6 | 39.05 | 39.05 | +0.03 (+0.08%) | 949,027 |
| 5 Dec 2023 | CNY | 39.11 | 40.5 | 38.84 | 39.02 | 39.02 | -0.06 (-0.15%) | 1,590,601 |
| 4 Dec 2023 | CNY | 39.53 | 39.81 | 38.86 | 39.08 | 39.08 | -0.47 (-1.19%) | 771,153 |
| 1 Dec 2023 | CNY | 39.8 | 40.12 | 39.03 | 39.55 | 39.55 | +0.32 (+0.82%) | 764,231 |
| 30 Nov 2023 | CNY | 39.99 | 39.99 | 38.78 | 39.23 | 39.23 | -0.5 (-1.26%) | 667,358 |
| 29 Nov 2023 | CNY | 39.74 | 40.28 | 39.51 | 39.73 | 39.73 | -0.02 (-0.05%) | 785,301 |
| 28 Nov 2023 | CNY | 38.7 | 40.1 | 38.5 | 39.75 | 39.75 | +1.09 (+2.82%) | 1,188,701 |
| 27 Nov 2023 | CNY | 38.77 | 39.39 | 38.65 | 38.66 | 38.66 | -0.37 (-0.95%) | 959,023 |
| 24 Nov 2023 | CNY | 39.46 | 40 | 38.77 | 39.03 | 39.03 | -0.47 (-1.19%) | 903,583 |
| 23 Nov 2023 | CNY | 40 | 40.95 | 39.05 | 39.5 | 39.5 | -0.8 (-1.99%) | 1,653,802 |
| 22 Nov 2023 | CNY | 41.54 | 42.47 | 40.01 | 40.3 | 40.3 | -1.46 (-3.50%) | 2,327,744 |
| 21 Nov 2023 | CNY | 40.22 | 43.05 | 39.88 | 41.76 | 41.76 | +1.96 (+4.92%) | 3,094,574 |
| 20 Nov 2023 | CNY | 38.94 | 40.2 | 38.91 | 39.8 | 39.8 | +0.91 (+2.34%) | 1,121,086 |
| 17 Nov 2023 | CNY | 38.51 | 38.98 | 38.22 | 38.89 | 38.89 | +0.11 (+0.28%) | 358,754 |
| 16 Nov 2023 | CNY | 38.97 | 39.02 | 38.39 | 38.78 | 38.78 | -0.27 (-0.69%) | 277,855 |
| 15 Nov 2023 | CNY | 38.99 | 39.35 | 38.72 | 39.05 | 39.05 | +0.21 (+0.54%) | 265,559 |
