| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 39.7 | 39.7 | 38.91 | 39.12 | 39.12 | -1.02 (-2.54%) | 294,399 |
| 25 Dec 2023 | CNY | 40.25 | 40.92 | 39.77 | 40.14 | 40.14 | -0.28 (-0.69%) | 268,569 |
| 22 Dec 2023 | CNY | 40.67 | 41.09 | 40.19 | 40.42 | 40.42 | -0.34 (-0.83%) | 317,841 |
| 21 Dec 2023 | CNY | 41 | 41.45 | 40.06 | 40.76 | 40.76 | -0.33 (-0.80%) | 324,696 |
| 20 Dec 2023 | CNY | 41.4 | 41.84 | 41.02 | 41.09 | 41.09 | -0.31 (-0.75%) | 237,775 |
| 19 Dec 2023 | CNY | 40.86 | 41.5 | 40.46 | 41.4 | 41.4 | +0.56 (+1.37%) | 288,503 |
| 18 Dec 2023 | CNY | 41.3 | 41.6 | 40.61 | 40.84 | 40.84 | -0.52 (-1.26%) | 345,092 |
| 15 Dec 2023 | CNY | 41.85 | 42.2 | 41.28 | 41.36 | 41.36 | -0.49 (-1.17%) | 339,759 |
| 14 Dec 2023 | CNY | 42 | 42.59 | 41.77 | 41.85 | 41.85 | -0.15 (-0.36%) | 386,232 |
| 13 Dec 2023 | CNY | 42.37 | 42.37 | 41.57 | 42 | 42 | -0.37 (-0.87%) | 401,312 |
| 12 Dec 2023 | CNY | 41.6 | 42.75 | 41.6 | 42.37 | 42.37 | +0.05 (+0.12%) | 374,628 |
| 11 Dec 2023 | CNY | 41.3 | 42.45 | 40.94 | 42.32 | 42.32 | +0.73 (+1.76%) | 553,582 |
| 8 Dec 2023 | CNY | 41.24 | 42.3 | 41.24 | 41.59 | 41.59 | +0.26 (+0.63%) | 352,517 |
| 7 Dec 2023 | CNY | 41.15 | 42.09 | 41.1 | 41.33 | 41.33 | -0.2 (-0.48%) | 278,458 |
| 6 Dec 2023 | CNY | 41.16 | 42.06 | 41.15 | 41.53 | 41.53 | +0.02 (+0.05%) | 376,881 |
| 5 Dec 2023 | CNY | 42.86 | 42.86 | 41.45 | 41.51 | 41.51 | -1.6 (-3.71%) | 566,514 |
| 4 Dec 2023 | CNY | 43.5 | 43.52 | 42.7 | 43.11 | 43.11 | -0.15 (-0.35%) | 318,007 |
| 1 Dec 2023 | CNY | 43.28 | 43.49 | 42.79 | 43.26 | 43.26 | -0.02 (-0.05%) | 328,845 |
| 30 Nov 2023 | CNY | 44.26 | 44.29 | 42.8 | 43.28 | 43.28 | -0.93 (-2.10%) | 416,567 |
| 29 Nov 2023 | CNY | 44.18 | 45.37 | 44.18 | 44.21 | 44.21 | -0.03 (-0.07%) | 496,061 |
| 28 Nov 2023 | CNY | 43.82 | 44.85 | 43.77 | 44.24 | 44.24 | +0.33 (+0.75%) | 495,384 |
| 27 Nov 2023 | CNY | 42.67 | 44.15 | 42.67 | 43.91 | 43.91 | +0.94 (+2.19%) | 553,692 |
| 24 Nov 2023 | CNY | 44.08 | 44.46 | 42.82 | 42.97 | 42.97 | -1.1 (-2.50%) | 380,197 |
| 23 Nov 2023 | CNY | 43.12 | 44.15 | 43.09 | 44.07 | 44.07 | +0.97 (+2.25%) | 347,106 |
| 22 Nov 2023 | CNY | 44 | 44.63 | 43.1 | 43.1 | 43.1 | -1.08 (-2.44%) | 485,738 |
| 21 Nov 2023 | CNY | 44.9 | 45.04 | 44.09 | 44.18 | 44.18 | -0.81 (-1.80%) | 531,021 |
| 20 Nov 2023 | CNY | 45.01 | 45.24 | 44.65 | 44.99 | 44.99 | +0.03 (+0.07%) | 441,978 |
| 17 Nov 2023 | CNY | 44.63 | 45.3 | 44.4 | 44.96 | 44.96 | +0.27 (+0.60%) | 432,520 |
| 16 Nov 2023 | CNY | 45.7 | 45.7 | 44.52 | 44.69 | 44.69 | -0.46 (-1.02%) | 399,102 |
| 15 Nov 2023 | CNY | 45.85 | 45.88 | 44.92 | 45.15 | 45.15 | +0.01 (+0.02%) | 393,897 |
