| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 38.7 | 40 | 38.7 | 39.87 | 39.87 | +1.35 (+3.50%) | 686,528 |
| 10 Jan 2024 | CNY | 39 | 40.68 | 38.2 | 38.52 | 38.52 | -0.53 (-1.36%) | 1,103,449 |
| 9 Jan 2024 | CNY | 37.09 | 39.05 | 36.11 | 39.05 | 39.05 | +2.61 (+7.16%) | 946,077 |
| 8 Jan 2024 | CNY | 37 | 37.4 | 36 | 36.44 | 36.44 | -0.56 (-1.51%) | 425,794 |
| 5 Jan 2024 | CNY | 37.89 | 38.03 | 36.7 | 37 | 37 | -1.08 (-2.84%) | 420,652 |
| 4 Jan 2024 | CNY | 38.2 | 38.4 | 37.9 | 38.08 | 38.08 | -0.11 (-0.29%) | 200,252 |
| 3 Jan 2024 | CNY | 38.87 | 38.87 | 37.81 | 38.19 | 38.19 | -0.52 (-1.34%) | 343,150 |
| 2 Jan 2024 | CNY | 38.64 | 39.45 | 37.9 | 38.71 | 38.71 | -0.01 (-0.03%) | 406,290 |
| 29 Dec 2023 | CNY | 38.8 | 39.87 | 38.64 | 38.72 | 38.72 | -0.09 (-0.23%) | 363,513 |
| 28 Dec 2023 | CNY | 37.94 | 39.02 | 37.73 | 38.81 | 38.81 | +0.37 (+0.96%) | 356,436 |
| 27 Dec 2023 | CNY | 38.3 | 38.67 | 37.89 | 38.44 | 38.44 | +0.15 (+0.39%) | 270,191 |
| 26 Dec 2023 | CNY | 38.7 | 38.7 | 37.56 | 38.29 | 38.29 | -0.33 (-0.85%) | 329,888 |
| 25 Dec 2023 | CNY | 38.03 | 38.99 | 37.49 | 38.62 | 38.62 | +0.4 (+1.05%) | 384,791 |
| 22 Dec 2023 | CNY | 39.18 | 39.27 | 37.9 | 38.22 | 38.22 | -0.77 (-1.97%) | 410,754 |
| 21 Dec 2023 | CNY | 39.01 | 39.49 | 37.81 | 38.99 | 38.99 | -0.35 (-0.89%) | 517,349 |
| 20 Dec 2023 | CNY | 39.5 | 40.65 | 39.17 | 39.34 | 39.34 | +0.04 (+0.10%) | 496,076 |
| 19 Dec 2023 | CNY | 39.68 | 39.68 | 38.82 | 39.3 | 39.3 | -0.31 (-0.78%) | 421,440 |
| 18 Dec 2023 | CNY | 39.91 | 40.5 | 39.31 | 39.61 | 39.61 | -0.44 (-1.10%) | 445,012 |
| 15 Dec 2023 | CNY | 40.29 | 40.38 | 39.68 | 40.05 | 40.05 | -0.42 (-1.04%) | 423,635 |
| 14 Dec 2023 | CNY | 40.62 | 40.71 | 40.12 | 40.47 | 40.47 | -0.15 (-0.37%) | 409,256 |
| 13 Dec 2023 | CNY | 41.96 | 41.96 | 40.51 | 40.62 | 40.62 | -0.93 (-2.24%) | 511,126 |
| 12 Dec 2023 | CNY | 40.69 | 42 | 40.3 | 41.55 | 41.55 | +0.8 (+1.96%) | 562,074 |
| 11 Dec 2023 | CNY | 40.32 | 41.11 | 39.84 | 40.75 | 40.75 | +0.22 (+0.54%) | 494,829 |
| 8 Dec 2023 | CNY | 41 | 41.55 | 40.4 | 40.53 | 40.53 | -0.82 (-1.98%) | 538,728 |
| 7 Dec 2023 | CNY | 41.31 | 41.83 | 40.93 | 41.35 | 41.35 | -0.48 (-1.15%) | 572,224 |
| 6 Dec 2023 | CNY | 41.42 | 42.07 | 41.27 | 41.83 | 41.83 | -0.13 (-0.31%) | 841,758 |
| 5 Dec 2023 | CNY | 42 | 43.17 | 40.83 | 41.96 | 41.96 | +0.05 (+0.12%) | 985,079 |
| 4 Dec 2023 | CNY | 40.49 | 42.28 | 40 | 41.91 | 41.91 | +0.92 (+2.24%) | 1,248,931 |
| 1 Dec 2023 | CNY | 41.21 | 41.26 | 39.15 | 40.99 | 40.99 | -0.35 (-0.85%) | 2,594,491 |
| 30 Nov 2023 | CNY | 42.39 | 42.91 | 40.64 | 41.34 | 41.34 | -1.41 (-3.30%) | 1,580,554 |
