| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 37.68 | 38.54 | 37.41 | 38.16 | 38.16 | +0.66 (+1.76%) | 2,980,970 |
| 27 Dec 2023 | CNY | 37.2 | 37.6 | 37 | 37.5 | 37.5 | +0.29 (+0.78%) | 1,562,722 |
| 26 Dec 2023 | CNY | 38.19 | 38.2 | 36.81 | 37.21 | 37.21 | -1.18 (-3.07%) | 3,052,783 |
| 25 Dec 2023 | CNY | 38.44 | 39.36 | 38.27 | 38.39 | 38.39 | -0.1 (-0.26%) | 2,083,477 |
| 22 Dec 2023 | CNY | 37.99 | 38.99 | 37.91 | 38.49 | 38.49 | +0.44 (+1.16%) | 2,716,269 |
| 21 Dec 2023 | CNY | 37.7 | 38.3 | 37.41 | 38.05 | 38.05 | +0.19 (+0.50%) | 1,993,301 |
| 20 Dec 2023 | CNY | 38.37 | 38.66 | 37.81 | 37.86 | 37.86 | -0.51 (-1.33%) | 1,836,485 |
| 19 Dec 2023 | CNY | 39 | 39.38 | 37.97 | 38.37 | 38.37 | -0.83 (-2.12%) | 2,651,863 |
| 18 Dec 2023 | CNY | 40.68 | 40.68 | 39.15 | 39.2 | 39.2 | -1.48 (-3.64%) | 2,547,537 |
| 15 Dec 2023 | CNY | 41.15 | 41.36 | 40.52 | 40.68 | 40.68 | -0.48 (-1.17%) | 1,637,563 |
| 14 Dec 2023 | CNY | 41.67 | 41.78 | 41.12 | 41.16 | 41.16 | -0.33 (-0.80%) | 1,184,053 |
| 13 Dec 2023 | CNY | 41.74 | 42.51 | 41.45 | 41.49 | 41.49 | -0.07 (-0.17%) | 2,174,477 |
| 12 Dec 2023 | CNY | 41.67 | 42.18 | 41.37 | 41.56 | 41.56 | -0.21 (-0.50%) | 1,856,124 |
| 11 Dec 2023 | CNY | 40.99 | 41.87 | 40.6 | 41.77 | 41.77 | +0.58 (+1.41%) | 3,201,072 |
| 8 Dec 2023 | CNY | 40.99 | 41.45 | 40.4 | 41.19 | 41.19 | +0.24 (+0.59%) | 5,694,880 |
| 7 Dec 2023 | CNY | 40.39 | 41.09 | 40.08 | 40.95 | 40.95 | +0.39 (+0.96%) | 3,318,613 |
| 6 Dec 2023 | CNY | 40.19 | 40.82 | 39.93 | 40.56 | 40.56 | +0.32 (+0.80%) | 2,876,548 |
| 5 Dec 2023 | CNY | 42.8 | 42.86 | 40.2 | 40.24 | 40.24 | -2.84 (-6.59%) | 5,879,626 |
| 4 Dec 2023 | CNY | 42.62 | 43.38 | 42.22 | 43.08 | 43.08 | +0.43 (+1.01%) | 2,680,095 |
| 1 Dec 2023 | CNY | 42.76 | 42.77 | 42.2 | 42.65 | 42.65 | -0.06 (-0.14%) | 2,117,524 |
| 30 Nov 2023 | CNY | 43.38 | 43.44 | 42.47 | 42.71 | 42.71 | -0.66 (-1.52%) | 2,391,505 |
| 29 Nov 2023 | CNY | 43.72 | 44.07 | 43.36 | 43.37 | 43.37 | -0.62 (-1.41%) | 2,296,482 |
| 28 Nov 2023 | CNY | 44.58 | 44.65 | 43.82 | 43.99 | 43.99 | -0.57 (-1.28%) | 3,135,648 |
| 27 Nov 2023 | CNY | 44.9 | 45.15 | 44.46 | 44.56 | 44.56 | -0.18 (-0.40%) | 2,118,267 |
| 24 Nov 2023 | CNY | 45.05 | 45.07 | 44.36 | 44.74 | 44.74 | -0.26 (-0.58%) | 2,098,042 |
| 23 Nov 2023 | CNY | 45.08 | 45.34 | 44.81 | 45 | 45 | -0.05 (-0.11%) | 1,814,426 |
| 22 Nov 2023 | CNY | 45.65 | 45.78 | 44.95 | 45.05 | 45.05 | -0.58 (-1.27%) | 1,581,335 |
| 21 Nov 2023 | CNY | 45.8 | 46.38 | 45.58 | 45.63 | 45.63 | -0.26 (-0.57%) | 2,391,512 |
| 20 Nov 2023 | CNY | 45.53 | 46.06 | 45.08 | 45.89 | 45.89 | +0.5 (+1.10%) | 2,360,010 |
| 17 Nov 2023 | CNY | 45.2 | 45.53 | 45.03 | 45.39 | 45.39 | +0.17 (+0.38%) | 1,323,852 |
