| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 36.59 | 37.52 | 36.23 | 36.58 | 36.58 | +0.01 (+0.03%) | 2,753,950 |
| 8 Jan 2024 | CNY | 37.46 | 37.77 | 36.56 | 36.57 | 36.57 | -1.16 (-3.07%) | 2,187,800 |
| 5 Jan 2024 | CNY | 39.01 | 39.5 | 37.45 | 37.73 | 37.73 | -1.28 (-3.28%) | 2,256,670 |
| 4 Jan 2024 | CNY | 40.09 | 40.09 | 38.92 | 39.01 | 39.01 | -1.08 (-2.69%) | 1,878,710 |
| 3 Jan 2024 | CNY | 40.46 | 40.77 | 39.48 | 40.09 | 40.09 | -0.54 (-1.33%) | 2,052,880 |
| 2 Jan 2024 | CNY | 41.2 | 41.44 | 40.5 | 40.63 | 40.63 | -0.86 (-2.07%) | 2,342,850 |
| 29 Dec 2023 | CNY | 40.78 | 41.6 | 40.78 | 41.49 | 41.49 | +0.52 (+1.27%) | 3,227,580 |
| 28 Dec 2023 | CNY | 37.59 | 41.66 | 37.34 | 40.97 | 40.97 | +3.26 (+8.64%) | 5,257,830 |
| 27 Dec 2023 | CNY | 37.7 | 38.13 | 37.42 | 37.71 | 37.71 | +0.15 (+0.40%) | 2,023,890 |
| 26 Dec 2023 | CNY | 38.38 | 38.38 | 37.2 | 37.56 | 37.56 | -0.62 (-1.62%) | 2,081,970 |
| 25 Dec 2023 | CNY | 38.41 | 38.95 | 37.93 | 38.18 | 38.18 | -0.25 (-0.65%) | 1,711,530 |
| 22 Dec 2023 | CNY | 38.88 | 39.32 | 38.08 | 38.43 | 38.43 | -0.38 (-0.98%) | 2,787,320 |
| 21 Dec 2023 | CNY | 38 | 39.25 | 37.74 | 38.81 | 38.81 | +0.58 (+1.52%) | 2,871,320 |
| 20 Dec 2023 | CNY | 39.12 | 39.38 | 38.17 | 38.23 | 38.23 | -0.94 (-2.40%) | 1,916,880 |
| 19 Dec 2023 | CNY | 38.98 | 39.76 | 38.66 | 39.17 | 39.17 | +0.1 (+0.26%) | 2,195,600 |
| 18 Dec 2023 | CNY | 40.95 | 40.95 | 38.99 | 39.07 | 39.07 | -1.88 (-4.59%) | 3,601,760 |
| 15 Dec 2023 | CNY | 41.48 | 41.98 | 40.72 | 40.95 | 40.95 | -0.53 (-1.28%) | 1,682,950 |
| 14 Dec 2023 | CNY | 41.68 | 42.55 | 41.36 | 41.48 | 41.48 | -0.13 (-0.31%) | 2,018,280 |
| 13 Dec 2023 | CNY | 42.38 | 42.57 | 41.53 | 41.61 | 41.61 | -0.81 (-1.91%) | 1,738,400 |
| 12 Dec 2023 | CNY | 42.42 | 42.68 | 42.1 | 42.42 | 42.42 | -0.08 (-0.19%) | 2,463,730 |
| 11 Dec 2023 | CNY | 41.42 | 42.67 | 40.41 | 42.5 | 42.5 | +1.2 (+2.91%) | 4,209,240 |
| 8 Dec 2023 | CNY | 41.85 | 41.96 | 40.51 | 41.3 | 41.3 | -0.66 (-1.57%) | 5,451,410 |
| 7 Dec 2023 | CNY | 41.2 | 43.04 | 40.88 | 41.96 | 41.96 | +1.12 (+2.74%) | 5,127,020 |
| 6 Dec 2023 | CNY | 39.95 | 41.27 | 39.88 | 40.84 | 40.84 | +0.75 (+1.87%) | 3,234,750 |
| 5 Dec 2023 | CNY | 40.83 | 41.09 | 40.01 | 40.09 | 40.09 | -0.54 (-1.33%) | 3,471,460 |
| 4 Dec 2023 | CNY | 43.05 | 43.57 | 40.48 | 40.63 | 40.63 | -2.55 (-5.91%) | 6,986,850 |
| 1 Dec 2023 | CNY | 45.75 | 45.75 | 41.41 | 43.18 | 43.18 | -2.56 (-5.60%) | 7,260,310 |
| 30 Nov 2023 | CNY | 47.6 | 48.3 | 45.05 | 45.74 | 45.74 | -2.31 (-4.81%) | 4,458,940 |
| 29 Nov 2023 | CNY | 47.2 | 49.65 | 46.92 | 48.05 | 48.05 | +0.89 (+1.89%) | 5,006,590 |
| 28 Nov 2023 | CNY | 47.03 | 47.75 | 46.6 | 47.16 | 47.16 | +0.01 (+0.02%) | 1,605,780 |
