| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 36.26 | 37 | 35.89 | 36.11 | 36.11 | -0.52 (-1.42%) | 239,520 |
| 8 Jan 2024 | CNY | 37.4 | 37.43 | 36.45 | 36.63 | 36.63 | -0.88 (-2.35%) | 248,940 |
| 5 Jan 2024 | CNY | 38.33 | 38.46 | 37.21 | 37.51 | 37.51 | -0.63 (-1.65%) | 140,570 |
| 4 Jan 2024 | CNY | 37.79 | 38.28 | 37.71 | 38.14 | 38.14 | +0.2 (+0.53%) | 143,040 |
| 3 Jan 2024 | CNY | 38.23 | 38.64 | 37.82 | 37.94 | 37.94 | -0.46 (-1.20%) | 203,020 |
| 2 Jan 2024 | CNY | 38.35 | 38.44 | 37.83 | 38.4 | 38.4 | -0.05 (-0.13%) | 189,110 |
| 29 Dec 2023 | CNY | 37.68 | 38.59 | 37.68 | 38.45 | 38.45 | +0.6 (+1.59%) | 209,940 |
| 28 Dec 2023 | CNY | 37.01 | 38.13 | 36.57 | 37.85 | 37.85 | +0.8 (+2.16%) | 239,040 |
| 27 Dec 2023 | CNY | 36.39 | 37.16 | 36.03 | 37.05 | 37.05 | +0.74 (+2.04%) | 234,290 |
| 26 Dec 2023 | CNY | 36.8 | 36.8 | 35.98 | 36.31 | 36.31 | -0.49 (-1.33%) | 286,580 |
| 25 Dec 2023 | CNY | 36.77 | 37.12 | 36.43 | 36.8 | 36.8 | -0.28 (-0.76%) | 479,350 |
| 22 Dec 2023 | CNY | 37.62 | 37.76 | 37.03 | 37.08 | 37.08 | -0.72 (-1.90%) | 387,560 |
| 21 Dec 2023 | CNY | 37.45 | 37.99 | 37.11 | 37.8 | 37.8 | +0.03 (+0.08%) | 270,580 |
| 20 Dec 2023 | CNY | 38.26 | 38.5 | 37.58 | 37.77 | 37.77 | -0.71 (-1.85%) | 376,500 |
| 19 Dec 2023 | CNY | 38.08 | 38.5 | 37.91 | 38.48 | 38.48 | +0.41 (+1.08%) | 265,420 |
| 18 Dec 2023 | CNY | 38.56 | 38.58 | 37.71 | 38.07 | 38.07 | -0.52 (-1.35%) | 388,540 |
| 15 Dec 2023 | CNY | 38.83 | 39.37 | 38.41 | 38.59 | 38.59 | 0.0 (0.0%) | 237,080 |
| 14 Dec 2023 | CNY | 39.2 | 39.69 | 38.45 | 38.59 | 38.59 | -0.32 (-0.82%) | 255,740 |
| 13 Dec 2023 | CNY | 39.18 | 39.46 | 38.83 | 38.91 | 38.91 | -0.35 (-0.89%) | 210,770 |
| 12 Dec 2023 | CNY | 39.98 | 39.98 | 39.1 | 39.26 | 39.26 | -0.47 (-1.18%) | 292,900 |
| 11 Dec 2023 | CNY | 39.32 | 39.79 | 38.65 | 39.73 | 39.73 | +0.46 (+1.17%) | 626,120 |
| 8 Dec 2023 | CNY | 40.19 | 40.43 | 39.03 | 39.27 | 39.27 | -1.01 (-2.51%) | 555,230 |
| 7 Dec 2023 | CNY | 40.84 | 40.84 | 40.23 | 40.28 | 40.28 | -0.22 (-0.54%) | 230,300 |
| 6 Dec 2023 | CNY | 40.17 | 41.09 | 40.01 | 40.5 | 40.5 | +0.3 (+0.75%) | 295,980 |
| 5 Dec 2023 | CNY | 40.51 | 41.14 | 40.2 | 40.2 | 40.2 | -0.6 (-1.47%) | 261,760 |
| 4 Dec 2023 | CNY | 41.3 | 41.32 | 40.36 | 40.8 | 40.8 | -0.44 (-1.07%) | 385,290 |
| 1 Dec 2023 | CNY | 40.55 | 41.68 | 40.5 | 41.24 | 41.24 | +0.4 (+0.98%) | 510,810 |
| 30 Nov 2023 | CNY | 40.73 | 41.15 | 40.28 | 40.84 | 40.84 | +0.11 (+0.27%) | 404,170 |
| 29 Nov 2023 | CNY | 40.94 | 41.77 | 40.71 | 40.73 | 40.73 | -0.21 (-0.51%) | 580,400 |
| 28 Nov 2023 | CNY | 40.22 | 41.3 | 39.97 | 40.94 | 40.94 | +0.72 (+1.79%) | 536,090 |
