| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 37.29 | 37.29 | 36.2 | 36.66 | 36.66 | -0.48 (-1.29%) | 262,821 |
| 25 Dec 2023 | CNY | 37.39 | 37.42 | 36.3 | 37.14 | 37.14 | -0.24 (-0.64%) | 334,525 |
| 22 Dec 2023 | CNY | 38.16 | 38.38 | 37.16 | 37.38 | 37.38 | -0.53 (-1.40%) | 316,990 |
| 21 Dec 2023 | CNY | 37.65 | 38 | 36.7 | 37.91 | 37.91 | +0.49 (+1.31%) | 197,050 |
| 20 Dec 2023 | CNY | 37.45 | 38.02 | 37.05 | 37.42 | 37.42 | +0.07 (+0.19%) | 242,892 |
| 19 Dec 2023 | CNY | 37.15 | 37.38 | 36 | 37.35 | 37.35 | +0.4 (+1.08%) | 715,886 |
| 18 Dec 2023 | CNY | 38.16 | 38.16 | 36.67 | 36.95 | 36.95 | -1.24 (-3.25%) | 580,137 |
| 15 Dec 2023 | CNY | 38.09 | 38.55 | 38.01 | 38.19 | 38.19 | +0.1 (+0.26%) | 185,808 |
| 14 Dec 2023 | CNY | 38.57 | 38.57 | 38 | 38.09 | 38.09 | -0.08 (-0.21%) | 185,852 |
| 13 Dec 2023 | CNY | 38.38 | 38.74 | 38.02 | 38.17 | 38.17 | -0.2 (-0.52%) | 223,716 |
| 12 Dec 2023 | CNY | 39.3 | 39.3 | 38.1 | 38.37 | 38.37 | -0.9 (-2.29%) | 335,961 |
| 11 Dec 2023 | CNY | 38.04 | 39.53 | 37.61 | 39.27 | 39.27 | +0.82 (+2.13%) | 452,185 |
| 8 Dec 2023 | CNY | 38.53 | 39.45 | 38.27 | 38.45 | 38.45 | -0.27 (-0.70%) | 247,786 |
| 7 Dec 2023 | CNY | 39.21 | 39.55 | 38.42 | 38.72 | 38.72 | -0.64 (-1.63%) | 236,023 |
| 6 Dec 2023 | CNY | 38.77 | 39.8 | 38.76 | 39.36 | 39.36 | +0.65 (+1.68%) | 197,714 |
| 5 Dec 2023 | CNY | 39.71 | 39.74 | 38.71 | 38.71 | 38.71 | -0.8 (-2.02%) | 180,477 |
| 4 Dec 2023 | CNY | 39.68 | 40.38 | 39.42 | 39.51 | 39.51 | -0.27 (-0.68%) | 226,727 |
| 1 Dec 2023 | CNY | 40.38 | 40.38 | 39.42 | 39.78 | 39.78 | -0.08 (-0.20%) | 284,649 |
| 30 Nov 2023 | CNY | 40.47 | 40.47 | 39.41 | 39.86 | 39.86 | -0.19 (-0.47%) | 214,079 |
| 29 Nov 2023 | CNY | 40.5 | 40.76 | 39.92 | 40.05 | 40.05 | -0.16 (-0.40%) | 183,148 |
| 28 Nov 2023 | CNY | 39.86 | 40.79 | 39.38 | 40.21 | 40.21 | +0.35 (+0.88%) | 260,813 |
| 27 Nov 2023 | CNY | 39 | 39.98 | 38.53 | 39.86 | 39.86 | +0.83 (+2.13%) | 529,536 |
| 24 Nov 2023 | CNY | 40.32 | 40.37 | 38.17 | 39.03 | 39.03 | -1.37 (-3.39%) | 670,387 |
| 23 Nov 2023 | CNY | 40.45 | 40.48 | 39.82 | 40.4 | 40.4 | +0.25 (+0.62%) | 102,871 |
| 22 Nov 2023 | CNY | 40.81 | 41.07 | 40.01 | 40.15 | 40.15 | -0.96 (-2.34%) | 186,198 |
| 21 Nov 2023 | CNY | 41.12 | 41.5 | 40.83 | 41.11 | 41.11 | -0.01 (-0.02%) | 210,899 |
| 20 Nov 2023 | CNY | 40.88 | 41.2 | 40.08 | 41.12 | 41.12 | +0.62 (+1.53%) | 276,637 |
| 17 Nov 2023 | CNY | 40.85 | 40.85 | 40.13 | 40.5 | 40.5 | +0.09 (+0.22%) | 171,974 |
| 16 Nov 2023 | CNY | 40.4 | 40.88 | 40.21 | 40.41 | 40.41 | -0.39 (-0.96%) | 348,117 |
| 15 Nov 2023 | CNY | 40.9 | 41.04 | 40.45 | 40.8 | 40.8 | +0.4 (+0.99%) | 196,461 |
