| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 35.54 | 35.98 | 35.09 | 35.66 | 35.66 | -0.02 (-0.06%) | 648,529 |
| 10 Jan 2024 | CNY | 35.7 | 36.45 | 35.25 | 35.68 | 35.68 | -0.18 (-0.50%) | 533,274 |
| 9 Jan 2024 | CNY | 35.36 | 36.25 | 35.34 | 35.86 | 35.86 | +0.54 (+1.53%) | 485,030 |
| 8 Jan 2024 | CNY | 35.76 | 36.09 | 35.27 | 35.32 | 35.32 | -0.44 (-1.23%) | 531,066 |
| 5 Jan 2024 | CNY | 36.38 | 36.84 | 35.67 | 35.76 | 35.76 | -0.59 (-1.62%) | 449,604 |
| 4 Jan 2024 | CNY | 36.89 | 36.91 | 36.2 | 36.35 | 36.35 | -0.57 (-1.54%) | 479,541 |
| 3 Jan 2024 | CNY | 37.01 | 37.26 | 36.5 | 36.92 | 36.92 | -0.18 (-0.49%) | 382,667 |
| 2 Jan 2024 | CNY | 36.93 | 37.53 | 36.64 | 37.1 | 37.1 | +0.27 (+0.73%) | 669,338 |
| 29 Dec 2023 | CNY | 36.53 | 36.99 | 36.23 | 36.83 | 36.83 | +0.45 (+1.24%) | 495,606 |
| 28 Dec 2023 | CNY | 35.26 | 36.44 | 34.76 | 36.38 | 36.38 | +1.05 (+2.97%) | 748,153 |
| 27 Dec 2023 | CNY | 35.55 | 35.55 | 34.96 | 35.33 | 35.33 | +0.07 (+0.20%) | 331,016 |
| 26 Dec 2023 | CNY | 35.94 | 35.96 | 35.2 | 35.26 | 35.26 | -0.82 (-2.27%) | 428,897 |
| 25 Dec 2023 | CNY | 35.64 | 36.16 | 35.4 | 36.08 | 36.08 | +0.26 (+0.73%) | 333,426 |
| 22 Dec 2023 | CNY | 36.91 | 36.91 | 35.67 | 35.82 | 35.82 | -0.98 (-2.66%) | 623,801 |
| 21 Dec 2023 | CNY | 36.4 | 36.95 | 35.48 | 36.8 | 36.8 | +0.4 (+1.10%) | 931,230 |
| 20 Dec 2023 | CNY | 36.57 | 37.08 | 36.34 | 36.4 | 36.4 | -0.2 (-0.55%) | 528,135 |
| 19 Dec 2023 | CNY | 35.7 | 36.93 | 35.46 | 36.6 | 36.6 | +0.78 (+2.18%) | 636,763 |
| 18 Dec 2023 | CNY | 35.81 | 36.4 | 35.69 | 35.82 | 35.82 | -0.14 (-0.39%) | 474,724 |
| 15 Dec 2023 | CNY | 36.08 | 36.3 | 35.75 | 35.96 | 35.96 | -0.12 (-0.33%) | 439,131 |
| 14 Dec 2023 | CNY | 36.38 | 36.64 | 36.02 | 36.08 | 36.08 | -0.31 (-0.85%) | 366,180 |
| 13 Dec 2023 | CNY | 36.57 | 37.2 | 36.15 | 36.39 | 36.39 | -0.17 (-0.46%) | 593,951 |
| 12 Dec 2023 | CNY | 36.8 | 36.87 | 36.27 | 36.56 | 36.56 | -0.24 (-0.65%) | 422,366 |
| 11 Dec 2023 | CNY | 36.13 | 36.97 | 35.9 | 36.8 | 36.8 | +0.52 (+1.43%) | 415,082 |
| 8 Dec 2023 | CNY | 36.8 | 36.98 | 36.2 | 36.28 | 36.28 | -0.27 (-0.74%) | 443,207 |
| 7 Dec 2023 | CNY | 36.71 | 37.05 | 36.13 | 36.55 | 36.55 | -0.16 (-0.44%) | 593,158 |
| 6 Dec 2023 | CNY | 36.74 | 37.33 | 36.7 | 36.71 | 36.71 | -0.15 (-0.41%) | 373,573 |
| 5 Dec 2023 | CNY | 37.07 | 37.42 | 36.76 | 36.86 | 36.86 | -0.39 (-1.05%) | 464,299 |
| 4 Dec 2023 | CNY | 37.88 | 38.39 | 37.21 | 37.25 | 37.25 | -0.63 (-1.66%) | 371,644 |
| 1 Dec 2023 | CNY | 37.68 | 37.95 | 37.24 | 37.88 | 37.88 | +0.2 (+0.53%) | 478,723 |
| 30 Nov 2023 | CNY | 38.08 | 38.56 | 36.93 | 37.68 | 37.68 | -0.29 (-0.76%) | 746,287 |
