| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 35.01 | 35.02 | 33.52 | 33.79 | 33.79 | -1.32 (-3.76%) | 675,541 |
| 25 Dec 2023 | CNY | 34.94 | 35.53 | 34.82 | 35.11 | 35.11 | 0.0 (0.0%) | 358,040 |
| 22 Dec 2023 | CNY | 35.99 | 36.1 | 35 | 35.11 | 35.11 | -0.72 (-2.01%) | 608,285 |
| 21 Dec 2023 | CNY | 36.05 | 36.3 | 34.91 | 35.83 | 35.83 | -0.09 (-0.25%) | 498,112 |
| 20 Dec 2023 | CNY | 36.45 | 36.61 | 35.78 | 35.92 | 35.92 | -0.12 (-0.33%) | 429,752 |
| 19 Dec 2023 | CNY | 35.73 | 36.3 | 35.33 | 36.04 | 36.04 | +0.56 (+1.58%) | 484,117 |
| 18 Dec 2023 | CNY | 36.01 | 36.36 | 35.35 | 35.48 | 35.48 | -0.88 (-2.42%) | 446,393 |
| 15 Dec 2023 | CNY | 36.52 | 36.97 | 36.02 | 36.36 | 36.36 | -0.16 (-0.44%) | 391,177 |
| 14 Dec 2023 | CNY | 36.63 | 37.22 | 36.5 | 36.52 | 36.52 | -0.1 (-0.27%) | 468,482 |
| 13 Dec 2023 | CNY | 37.56 | 37.56 | 36.51 | 36.62 | 36.62 | -0.7 (-1.88%) | 551,238 |
| 12 Dec 2023 | CNY | 38.12 | 38.12 | 37.04 | 37.32 | 37.32 | -0.12 (-0.32%) | 497,655 |
| 11 Dec 2023 | CNY | 36.86 | 37.63 | 36.36 | 37.44 | 37.44 | +0.64 (+1.74%) | 692,437 |
| 8 Dec 2023 | CNY | 37.05 | 37.93 | 36.8 | 36.8 | 36.8 | -0.21 (-0.57%) | 805,717 |
| 7 Dec 2023 | CNY | 36.99 | 37.58 | 36.7 | 37.01 | 37.01 | -0.18 (-0.48%) | 502,098 |
| 6 Dec 2023 | CNY | 36.99 | 37.6 | 36.8 | 37.19 | 37.19 | +0.12 (+0.32%) | 488,706 |
| 5 Dec 2023 | CNY | 38.11 | 38.4 | 36.88 | 37.07 | 37.07 | -1.04 (-2.73%) | 595,105 |
| 4 Dec 2023 | CNY | 38 | 38.72 | 37.99 | 38.11 | 38.11 | -0.11 (-0.29%) | 510,991 |
| 1 Dec 2023 | CNY | 38.37 | 38.5 | 37.4 | 38.22 | 38.22 | -0.17 (-0.44%) | 674,401 |
| 30 Nov 2023 | CNY | 39.57 | 39.57 | 37.89 | 38.39 | 38.39 | -0.65 (-1.66%) | 616,753 |
| 29 Nov 2023 | CNY | 39.47 | 40.29 | 39 | 39.04 | 39.04 | -0.36 (-0.91%) | 676,727 |
| 28 Nov 2023 | CNY | 39.42 | 40.09 | 38.87 | 39.4 | 39.4 | -0.06 (-0.15%) | 864,780 |
| 27 Nov 2023 | CNY | 38.11 | 39.8 | 37.81 | 39.46 | 39.46 | +1.14 (+2.97%) | 1,044,663 |
| 24 Nov 2023 | CNY | 39.36 | 39.42 | 37.8 | 38.32 | 38.32 | -1.26 (-3.18%) | 1,015,894 |
| 23 Nov 2023 | CNY | 39.94 | 39.94 | 38.95 | 39.58 | 39.58 | -0.44 (-1.10%) | 1,157,192 |
| 22 Nov 2023 | CNY | 41.14 | 41.14 | 39.8 | 40.02 | 40.02 | -0.5 (-1.23%) | 1,194,877 |
| 21 Nov 2023 | CNY | 43.5 | 43.5 | 40.3 | 40.52 | 40.52 | -2.91 (-6.70%) | 2,131,914 |
| 20 Nov 2023 | CNY | 43.27 | 43.86 | 42.53 | 43.43 | 43.43 | +0.19 (+0.44%) | 1,765,921 |
| 17 Nov 2023 | CNY | 40.16 | 43.5 | 40.16 | 43.24 | 43.24 | +2.97 (+7.38%) | 3,583,037 |
| 16 Nov 2023 | CNY | 41.13 | 41.7 | 40.05 | 40.27 | 40.27 | -0.9 (-2.19%) | 1,404,451 |
| 15 Nov 2023 | CNY | 44.94 | 45.02 | 40.54 | 41.17 | 41.17 | -1.1 (-2.60%) | 3,131,465 |
