| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 36.31 | 37.1 | 35.73 | 36.19 | 36.19 | +0.13 (+0.36%) | 2,416,455 |
| 25 Dec 2023 | CNY | 35.94 | 36.98 | 34.75 | 36.06 | 36.06 | +0.4 (+1.12%) | 4,321,937 |
| 22 Dec 2023 | CNY | 36.3 | 36.95 | 35.16 | 35.66 | 35.66 | -0.44 (-1.22%) | 3,054,605 |
| 21 Dec 2023 | CNY | 38.54 | 38.56 | 35.8 | 36.1 | 36.1 | -2.05 (-5.37%) | 4,322,541 |
| 20 Dec 2023 | CNY | 39.08 | 39.3 | 37.8 | 38.15 | 38.15 | -0.93 (-2.38%) | 5,432,179 |
| 19 Dec 2023 | CNY | 39.98 | 39.98 | 38.5 | 39.08 | 39.08 | -0.9 (-2.25%) | 4,236,153 |
| 18 Dec 2023 | CNY | 40 | 40.88 | 39.85 | 39.98 | 39.98 | -0.28 (-0.70%) | 2,280,911 |
| 15 Dec 2023 | CNY | 41.15 | 41.6 | 39.86 | 40.26 | 40.26 | -0.59 (-1.44%) | 3,451,822 |
| 14 Dec 2023 | CNY | 39.3 | 42 | 38.92 | 40.85 | 40.85 | +1.58 (+4.02%) | 4,540,229 |
| 13 Dec 2023 | CNY | 39.6 | 39.65 | 38.68 | 39.27 | 39.27 | +0.12 (+0.31%) | 2,651,612 |
| 12 Dec 2023 | CNY | 38.61 | 39.95 | 37.41 | 39.15 | 39.15 | +0.85 (+2.22%) | 4,662,337 |
| 11 Dec 2023 | CNY | 38.62 | 39.5 | 37.78 | 38.3 | 38.3 | -0.1 (-0.26%) | 4,831,614 |
| 8 Dec 2023 | CNY | 38.01 | 38.78 | 37.59 | 38.4 | 38.4 | +0.38 (+1.00%) | 3,130,464 |
| 7 Dec 2023 | CNY | 37.8 | 39.5 | 36.6 | 38.02 | 38.02 | +0.53 (+1.41%) | 4,367,784 |
| 6 Dec 2023 | CNY | 36.37 | 38.4 | 36.12 | 37.49 | 37.49 | +0.62 (+1.68%) | 2,677,563 |
| 5 Dec 2023 | CNY | 36.26 | 37.47 | 35.92 | 36.87 | 36.87 | +0.37 (+1.01%) | 1,968,973 |
| 4 Dec 2023 | CNY | 38 | 38.04 | 36.3 | 36.5 | 36.5 | -1.2 (-3.18%) | 2,796,407 |
| 1 Dec 2023 | CNY | 36.44 | 37.92 | 36.27 | 37.7 | 37.7 | +1.05 (+2.86%) | 2,057,737 |
| 30 Nov 2023 | CNY | 37.39 | 38.1 | 36.63 | 36.65 | 36.65 | -0.48 (-1.29%) | 2,545,773 |
| 29 Nov 2023 | CNY | 37.22 | 38.07 | 36.5 | 37.13 | 37.13 | -0.25 (-0.67%) | 2,358,674 |
| 28 Nov 2023 | CNY | 35.8 | 38.11 | 35.22 | 37.38 | 37.38 | +1.68 (+4.71%) | 4,014,708 |
| 27 Nov 2023 | CNY | 35.79 | 36 | 35.11 | 35.7 | 35.7 | -0.3 (-0.83%) | 2,142,752 |
| 24 Nov 2023 | CNY | 35.32 | 36.48 | 34.71 | 36 | 36 | +0.68 (+1.93%) | 2,765,820 |
| 23 Nov 2023 | CNY | 34.19 | 35.76 | 33.81 | 35.32 | 35.32 | +1.12 (+3.27%) | 1,971,299 |
| 22 Nov 2023 | CNY | 34.81 | 34.87 | 33.78 | 34.2 | 34.2 | -0.7 (-2.01%) | 1,857,779 |
| 21 Nov 2023 | CNY | 35 | 35.3 | 33.86 | 34.9 | 34.9 | -0.09 (-0.26%) | 2,411,601 |
| 20 Nov 2023 | CNY | 36.44 | 36.98 | 34.86 | 34.99 | 34.99 | -1.37 (-3.77%) | 3,831,150 |
| 17 Nov 2023 | CNY | 34.17 | 36.75 | 33.75 | 36.36 | 36.36 | +1.85 (+5.36%) | 4,644,583 |
| 16 Nov 2023 | CNY | 34.28 | 34.55 | 34.01 | 34.51 | 34.51 | -0.12 (-0.35%) | 1,513,817 |
| 15 Nov 2023 | CNY | 34.7 | 35.18 | 33.72 | 34.63 | 34.63 | +0.55 (+1.61%) | 2,792,862 |
