| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 35.89 | 36.16 | 35.41 | 35.58 | 35.58 | -0.11 (-0.31%) | 471,712 |
| 4 Jan 2024 | CNY | 36 | 36.1 | 35.56 | 35.69 | 35.69 | -0.3 (-0.83%) | 244,232 |
| 3 Jan 2024 | CNY | 36.9 | 36.9 | 35.69 | 35.99 | 35.99 | -0.49 (-1.34%) | 486,131 |
| 2 Jan 2024 | CNY | 36.98 | 37.23 | 36.39 | 36.48 | 36.48 | -0.16 (-0.44%) | 403,694 |
| 29 Dec 2023 | CNY | 36.11 | 36.75 | 36.11 | 36.64 | 36.64 | +0.45 (+1.24%) | 527,138 |
| 28 Dec 2023 | CNY | 34.68 | 36.86 | 34.23 | 36.19 | 36.19 | +1.51 (+4.35%) | 967,627 |
| 27 Dec 2023 | CNY | 34.6 | 35.04 | 34.43 | 34.68 | 34.68 | +0.03 (+0.09%) | 379,643 |
| 26 Dec 2023 | CNY | 35.29 | 35.35 | 34.58 | 34.65 | 34.65 | -0.73 (-2.06%) | 405,290 |
| 25 Dec 2023 | CNY | 35.99 | 36.15 | 35.06 | 35.38 | 35.38 | -0.42 (-1.17%) | 464,649 |
| 22 Dec 2023 | CNY | 36.21 | 36.48 | 35.7 | 35.8 | 35.8 | -0.41 (-1.13%) | 544,093 |
| 21 Dec 2023 | CNY | 36 | 36.47 | 35.15 | 36.21 | 36.21 | +0.15 (+0.42%) | 579,180 |
| 20 Dec 2023 | CNY | 36.14 | 36.92 | 36 | 36.06 | 36.06 | +0.04 (+0.11%) | 608,166 |
| 19 Dec 2023 | CNY | 36 | 36.15 | 35.31 | 36.02 | 36.02 | +0.54 (+1.52%) | 401,130 |
| 18 Dec 2023 | CNY | 36.48 | 36.48 | 35.44 | 35.48 | 35.48 | -1 (-2.74%) | 635,604 |
| 15 Dec 2023 | CNY | 36.5 | 36.82 | 36.4 | 36.48 | 36.48 | -0.04 (-0.11%) | 270,542 |
| 14 Dec 2023 | CNY | 37.15 | 37.32 | 36.49 | 36.52 | 36.52 | -0.49 (-1.32%) | 629,446 |
| 13 Dec 2023 | CNY | 37.19 | 37.46 | 36.77 | 37.01 | 37.01 | -0.42 (-1.12%) | 464,172 |
| 12 Dec 2023 | CNY | 37.38 | 37.55 | 37.15 | 37.43 | 37.43 | -0.11 (-0.29%) | 494,330 |
| 11 Dec 2023 | CNY | 37.19 | 37.67 | 36.54 | 37.54 | 37.54 | +0.39 (+1.05%) | 604,637 |
| 8 Dec 2023 | CNY | 37.39 | 37.57 | 37.06 | 37.15 | 37.15 | 0.0 (0.0%) | 577,804 |
| 7 Dec 2023 | CNY | 37.3 | 37.41 | 36.79 | 37.15 | 37.15 | -0.13 (-0.35%) | 556,137 |
| 6 Dec 2023 | CNY | 37.14 | 37.99 | 37.08 | 37.28 | 37.28 | 0.0 (0.0%) | 610,248 |
| 5 Dec 2023 | CNY | 37.9 | 38.21 | 37.26 | 37.28 | 37.28 | -0.93 (-2.43%) | 620,075 |
| 4 Dec 2023 | CNY | 39.21 | 39.21 | 38.13 | 38.21 | 38.21 | -0.78 (-2.00%) | 773,940 |
| 1 Dec 2023 | CNY | 38.9 | 39.23 | 38.6 | 38.99 | 38.99 | -0.2 (-0.51%) | 762,006 |
| 30 Nov 2023 | CNY | 39.71 | 39.86 | 38.56 | 39.19 | 39.19 | -0.39 (-0.99%) | 662,162 |
| 29 Nov 2023 | CNY | 40.3 | 40.3 | 39.45 | 39.58 | 39.58 | -0.49 (-1.22%) | 820,422 |
| 28 Nov 2023 | CNY | 39.88 | 40.54 | 39.3 | 40.07 | 40.07 | +0.61 (+1.55%) | 806,358 |
| 27 Nov 2023 | CNY | 38.53 | 40.15 | 38.53 | 39.46 | 39.46 | +0.63 (+1.62%) | 965,398 |
| 24 Nov 2023 | CNY | 39.9 | 39.92 | 38.65 | 38.83 | 38.83 | -1.05 (-2.63%) | 654,140 |
