| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 37.99 | 38 | 36.03 | 36.1 | 36.1 | -1.48 (-3.94%) | 5,884,079 |
| 29 Dec 2023 | CNY | 36 | 37.9 | 36 | 37.58 | 37.58 | +1.64 (+4.56%) | 12,370,582 |
| 28 Dec 2023 | CNY | 33.95 | 36.35 | 33.59 | 35.94 | 35.94 | +1.57 (+4.57%) | 8,165,342 |
| 27 Dec 2023 | CNY | 34.1 | 35.27 | 33.75 | 34.37 | 34.37 | +0.25 (+0.73%) | 4,706,694 |
| 26 Dec 2023 | CNY | 35.83 | 36 | 33.81 | 34.12 | 34.12 | -1.87 (-5.20%) | 6,492,890 |
| 25 Dec 2023 | CNY | 34.5 | 36.79 | 34.5 | 35.99 | 35.99 | +1.88 (+5.51%) | 9,094,061 |
| 22 Dec 2023 | CNY | 33.73 | 35.99 | 33.7 | 34.11 | 34.11 | +0.43 (+1.28%) | 9,259,254 |
| 21 Dec 2023 | CNY | 33.4 | 34.35 | 32.52 | 33.68 | 33.68 | -0.11 (-0.33%) | 5,160,811 |
| 20 Dec 2023 | CNY | 33.13 | 35.4 | 33.03 | 33.79 | 33.79 | +0.69 (+2.08%) | 8,115,703 |
| 19 Dec 2023 | CNY | 32.58 | 33.13 | 31.52 | 33.1 | 33.1 | +0.71 (+2.19%) | 5,253,642 |
| 18 Dec 2023 | CNY | 34.97 | 34.97 | 32.12 | 32.39 | 32.39 | -2.19 (-6.33%) | 6,959,866 |
| 15 Dec 2023 | CNY | 35.5 | 35.61 | 34.5 | 34.58 | 34.58 | -0.78 (-2.21%) | 4,553,660 |
| 14 Dec 2023 | CNY | 36.5 | 37.23 | 35 | 35.36 | 35.36 | -1.39 (-3.78%) | 7,981,677 |
| 13 Dec 2023 | CNY | 36.99 | 38.05 | 36.33 | 36.75 | 36.75 | +0.74 (+2.05%) | 9,899,512 |
| 12 Dec 2023 | CNY | 36.24 | 38.2 | 35.81 | 36.01 | 36.01 | +0.22 (+0.61%) | 7,037,747 |
| 11 Dec 2023 | CNY | 35.4 | 36.25 | 34.65 | 35.79 | 35.79 | +0.34 (+0.96%) | 6,002,509 |
| 8 Dec 2023 | CNY | 33.8 | 35.89 | 33.57 | 35.45 | 35.45 | +1.94 (+5.79%) | 7,582,875 |
| 7 Dec 2023 | CNY | 32.34 | 34.2 | 31.9 | 33.51 | 33.51 | +1.5 (+4.69%) | 5,409,922 |
| 6 Dec 2023 | CNY | 32.01 | 32.66 | 31.87 | 32.01 | 32.01 | -0.19 (-0.59%) | 2,952,365 |
| 5 Dec 2023 | CNY | 33.48 | 33.8 | 32 | 32.2 | 32.2 | -1.53 (-4.54%) | 3,638,167 |
| 4 Dec 2023 | CNY | 33.67 | 34.59 | 33.59 | 33.73 | 33.73 | +0.13 (+0.39%) | 2,988,000 |
| 1 Dec 2023 | CNY | 33.49 | 34.04 | 32.95 | 33.6 | 33.6 | -0.2 (-0.59%) | 4,401,679 |
| 30 Nov 2023 | CNY | 34.22 | 35.22 | 33.5 | 33.8 | 33.8 | +0.33 (+0.99%) | 7,823,709 |
| 29 Nov 2023 | CNY | 34 | 34.67 | 33.37 | 33.47 | 33.47 | -0.52 (-1.53%) | 3,405,846 |
| 28 Nov 2023 | CNY | 33.83 | 35.1 | 33.45 | 33.99 | 33.99 | -0.04 (-0.12%) | 4,987,000 |
| 27 Nov 2023 | CNY | 33.86 | 35.19 | 33.5 | 34.03 | 34.03 | +0.58 (+1.73%) | 4,197,427 |
| 24 Nov 2023 | CNY | 33.9 | 34.73 | 33.25 | 33.45 | 33.45 | -0.82 (-2.39%) | 4,327,581 |
| 23 Nov 2023 | CNY | 33.75 | 34.63 | 32.9 | 34.27 | 34.27 | +0.4 (+1.18%) | 4,242,198 |
| 22 Nov 2023 | CNY | 35.2 | 35.79 | 33.8 | 33.87 | 33.87 | -1.94 (-5.42%) | 5,192,089 |
| 21 Nov 2023 | CNY | 35.4 | 36.99 | 35.18 | 35.81 | 35.81 | +0.63 (+1.79%) | 8,177,394 |
