| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 38 | 38.44 | 37.27 | 38.09 | 38.09 | +0.31 (+0.82%) | 477,938 |
| 29 Dec 2023 | CNY | 37.08 | 37.81 | 36.79 | 37.78 | 37.78 | +0.91 (+2.47%) | 611,863 |
| 28 Dec 2023 | CNY | 35.48 | 37.09 | 35.28 | 36.87 | 36.87 | +1.36 (+3.83%) | 801,907 |
| 27 Dec 2023 | CNY | 36.8 | 36.9 | 35.05 | 35.51 | 35.51 | -1.14 (-3.11%) | 645,467 |
| 26 Dec 2023 | CNY | 37.09 | 37.09 | 36.2 | 36.65 | 36.65 | -0.55 (-1.48%) | 193,590 |
| 25 Dec 2023 | CNY | 36.91 | 37.95 | 36.88 | 37.2 | 37.2 | -0.04 (-0.11%) | 300,839 |
| 22 Dec 2023 | CNY | 37.06 | 37.9 | 36.9 | 37.24 | 37.24 | -0.14 (-0.37%) | 309,662 |
| 21 Dec 2023 | CNY | 37.25 | 37.6 | 36.05 | 37.38 | 37.38 | +0.13 (+0.35%) | 316,842 |
| 20 Dec 2023 | CNY | 37.21 | 37.88 | 36.86 | 37.25 | 37.25 | -0.47 (-1.25%) | 223,461 |
| 19 Dec 2023 | CNY | 37.88 | 37.88 | 36.18 | 37.72 | 37.72 | +0.07 (+0.19%) | 302,270 |
| 18 Dec 2023 | CNY | 37.85 | 37.96 | 37.37 | 37.65 | 37.65 | -0.11 (-0.29%) | 264,116 |
| 15 Dec 2023 | CNY | 37.22 | 37.9 | 37.21 | 37.76 | 37.76 | +0.18 (+0.48%) | 274,583 |
| 14 Dec 2023 | CNY | 37.59 | 37.95 | 37.4 | 37.58 | 37.58 | -0.02 (-0.05%) | 303,291 |
| 13 Dec 2023 | CNY | 38.13 | 38.31 | 37.47 | 37.6 | 37.6 | -0.48 (-1.26%) | 377,132 |
| 12 Dec 2023 | CNY | 37.82 | 38.58 | 37.8 | 38.08 | 38.08 | +0.08 (+0.21%) | 310,896 |
| 11 Dec 2023 | CNY | 37.77 | 38.11 | 37.05 | 38 | 38 | +0.6 (+1.60%) | 337,810 |
| 8 Dec 2023 | CNY | 37.65 | 37.89 | 37.38 | 37.4 | 37.4 | -0.18 (-0.48%) | 286,477 |
| 7 Dec 2023 | CNY | 37.31 | 37.81 | 36.89 | 37.58 | 37.58 | +0.08 (+0.21%) | 321,630 |
| 6 Dec 2023 | CNY | 37.45 | 37.99 | 37.21 | 37.5 | 37.5 | 0.0 (0.0%) | 249,266 |
| 5 Dec 2023 | CNY | 39.17 | 39.18 | 37.35 | 37.5 | 37.5 | -1.13 (-2.93%) | 531,572 |
| 4 Dec 2023 | CNY | 38.94 | 39.82 | 38.55 | 38.63 | 38.63 | -0.39 (-1.00%) | 437,121 |
| 1 Dec 2023 | CNY | 38.97 | 39.4 | 38.6 | 39.02 | 39.02 | 0.0 (0.0%) | 451,637 |
| 30 Nov 2023 | CNY | 40.95 | 41.06 | 38.92 | 39.02 | 39.02 | -1.93 (-4.71%) | 1,073,360 |
| 29 Nov 2023 | CNY | 41.5 | 41.68 | 40.7 | 40.95 | 40.95 | -0.68 (-1.63%) | 633,319 |
| 28 Nov 2023 | CNY | 42.99 | 43.2 | 41 | 41.63 | 41.63 | -1.23 (-2.87%) | 1,314,997 |
| 27 Nov 2023 | CNY | 40.83 | 43.16 | 40.83 | 42.86 | 42.86 | +2.03 (+4.97%) | 1,565,880 |
| 24 Nov 2023 | CNY | 40.62 | 40.94 | 39.7 | 40.83 | 40.83 | +0.21 (+0.52%) | 795,396 |
| 23 Nov 2023 | CNY | 40.61 | 40.89 | 40.06 | 40.62 | 40.62 | +0.02 (+0.05%) | 521,210 |
| 22 Nov 2023 | CNY | 41.94 | 41.94 | 40.57 | 40.6 | 40.6 | -1.31 (-3.13%) | 907,590 |
| 21 Nov 2023 | CNY | 42.89 | 42.89 | 41.59 | 41.91 | 41.91 | -0.72 (-1.69%) | 813,993 |
