| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 35.4 | 35.58 | 34.68 | 34.94 | 34.94 | -0.15 (-0.43%) | 299,156 |
| 2 Jan 2024 | CNY | 35.2 | 35.75 | 34.76 | 35.09 | 35.09 | +0.33 (+0.95%) | 522,620 |
| 29 Dec 2023 | CNY | 34.85 | 35.2 | 34.66 | 34.76 | 34.76 | -0.07 (-0.20%) | 389,099 |
| 28 Dec 2023 | CNY | 34.2 | 35.15 | 33.59 | 34.83 | 34.83 | +0.71 (+2.08%) | 352,895 |
| 27 Dec 2023 | CNY | 34.4 | 34.55 | 33.9 | 34.12 | 34.12 | -0.15 (-0.44%) | 333,575 |
| 26 Dec 2023 | CNY | 34.2 | 34.84 | 34.12 | 34.27 | 34.27 | -0.07 (-0.20%) | 381,724 |
| 25 Dec 2023 | CNY | 35.4 | 35.56 | 34.3 | 34.34 | 34.34 | -1.16 (-3.27%) | 438,769 |
| 22 Dec 2023 | CNY | 35.93 | 36.09 | 35.18 | 35.5 | 35.5 | -0.26 (-0.73%) | 650,602 |
| 21 Dec 2023 | CNY | 35.82 | 36.1 | 34.9 | 35.76 | 35.76 | -0.09 (-0.25%) | 756,876 |
| 20 Dec 2023 | CNY | 36.62 | 36.98 | 35.81 | 35.85 | 35.85 | -0.59 (-1.62%) | 339,205 |
| 19 Dec 2023 | CNY | 36.73 | 36.73 | 36.02 | 36.44 | 36.44 | -0.05 (-0.14%) | 342,235 |
| 18 Dec 2023 | CNY | 36.44 | 37.08 | 36.11 | 36.49 | 36.49 | +0.05 (+0.14%) | 436,454 |
| 15 Dec 2023 | CNY | 37.32 | 37.39 | 36.23 | 36.44 | 36.44 | -0.89 (-2.38%) | 280,087 |
| 14 Dec 2023 | CNY | 37.59 | 38.36 | 37.13 | 37.33 | 37.33 | +0.02 (+0.05%) | 268,720 |
| 13 Dec 2023 | CNY | 37.59 | 37.63 | 37.22 | 37.31 | 37.31 | -0.28 (-0.74%) | 190,664 |
| 12 Dec 2023 | CNY | 38.07 | 38.21 | 37.41 | 37.59 | 37.59 | -0.41 (-1.08%) | 224,411 |
| 11 Dec 2023 | CNY | 37.35 | 38.15 | 36.68 | 38 | 38 | +0.65 (+1.74%) | 550,001 |
| 8 Dec 2023 | CNY | 38.2 | 38.4 | 37.03 | 37.35 | 37.35 | -0.85 (-2.23%) | 466,144 |
| 7 Dec 2023 | CNY | 38.68 | 39.05 | 38.05 | 38.2 | 38.2 | -0.48 (-1.24%) | 260,077 |
| 6 Dec 2023 | CNY | 38.56 | 39.25 | 38.5 | 38.68 | 38.68 | +0.11 (+0.29%) | 322,539 |
| 5 Dec 2023 | CNY | 38.95 | 39.34 | 38.5 | 38.57 | 38.57 | -0.38 (-0.98%) | 317,202 |
| 4 Dec 2023 | CNY | 39.39 | 39.49 | 38.8 | 38.95 | 38.95 | -0.34 (-0.87%) | 379,137 |
| 1 Dec 2023 | CNY | 39.55 | 40.08 | 39.08 | 39.29 | 39.29 | -0.25 (-0.63%) | 414,423 |
| 30 Nov 2023 | CNY | 39.8 | 40.08 | 39.28 | 39.54 | 39.54 | -0.26 (-0.65%) | 339,574 |
| 29 Nov 2023 | CNY | 40.18 | 40.5 | 39.58 | 39.8 | 39.8 | -0.26 (-0.65%) | 302,933 |
| 28 Nov 2023 | CNY | 40.23 | 40.77 | 39.71 | 40.06 | 40.06 | -0.02 (-0.05%) | 450,045 |
| 27 Nov 2023 | CNY | 40.58 | 40.78 | 39.71 | 40.08 | 40.08 | -0.04 (-0.10%) | 480,349 |
| 24 Nov 2023 | CNY | 40.89 | 40.89 | 39.82 | 40.12 | 40.12 | -0.41 (-1.01%) | 252,802 |
| 23 Nov 2023 | CNY | 40.97 | 41.14 | 40.21 | 40.53 | 40.53 | +0.51 (+1.27%) | 231,317 |
| 22 Nov 2023 | CNY | 40.57 | 41.37 | 40.02 | 40.02 | 40.02 | -0.55 (-1.36%) | 274,512 |
