| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 39.1 | 41.69 | 38.66 | 40.42 | 40.42 | +0.92 (+2.33%) | 6,793,625 |
| 29 Dec 2023 | CNY | 37.38 | 40.88 | 37.08 | 39.5 | 39.5 | +1.5 (+3.95%) | 6,819,617 |
| 28 Dec 2023 | CNY | 37.4 | 38.54 | 35.91 | 38 | 38 | +0.34 (+0.90%) | 4,975,699 |
| 27 Dec 2023 | CNY | 37.98 | 38.58 | 36.71 | 37.66 | 37.66 | -0.24 (-0.63%) | 4,961,194 |
| 26 Dec 2023 | CNY | 39.5 | 41.5 | 37 | 37.9 | 37.9 | -2.17 (-5.42%) | 6,519,029 |
| 25 Dec 2023 | CNY | 42 | 42.55 | 39.5 | 40.07 | 40.07 | -2.7 (-6.31%) | 5,555,880 |
| 22 Dec 2023 | CNY | 40.95 | 45 | 40.95 | 42.77 | 42.77 | +0.99 (+2.37%) | 7,670,052 |
| 21 Dec 2023 | CNY | 45 | 45.49 | 39.39 | 41.78 | 41.78 | -3.31 (-7.34%) | 7,783,561 |
| 20 Dec 2023 | CNY | 47.8 | 52.77 | 43.9 | 45.09 | 45.09 | -0.03 (-0.07%) | 11,324,969 |
| 19 Dec 2023 | CNY | 38.38 | 45.12 | 37.66 | 45.12 | 45.12 | +7.52 (+20.00%) | 7,281,499 |
| 18 Dec 2023 | CNY | 36.85 | 39.74 | 36.05 | 37.6 | 37.6 | +2.19 (+6.18%) | 5,276,001 |
| 15 Dec 2023 | CNY | 35.6 | 36.26 | 34.79 | 35.41 | 35.41 | -0.64 (-1.78%) | 1,637,409 |
| 14 Dec 2023 | CNY | 37.59 | 37.59 | 35.47 | 36.05 | 36.05 | -0.49 (-1.34%) | 3,626,701 |
| 13 Dec 2023 | CNY | 31.6 | 38.22 | 31.6 | 36.54 | 36.54 | +3.83 (+11.71%) | 5,402,961 |
| 12 Dec 2023 | CNY | 33.62 | 34.57 | 32.32 | 32.71 | 32.71 | -1.2 (-3.54%) | 1,631,850 |
| 11 Dec 2023 | CNY | 31.8 | 35.65 | 30.8 | 33.91 | 33.91 | +3.26 (+10.64%) | 3,802,952 |
| 8 Dec 2023 | CNY | 31.23 | 31.23 | 30.2 | 30.65 | 30.65 | +0.04 (+0.13%) | 1,389,329 |
| 7 Dec 2023 | CNY | 32.6 | 33 | 30.5 | 30.61 | 30.61 | -1.75 (-5.41%) | 2,729,591 |
| 6 Dec 2023 | CNY | 32.16 | 32.84 | 31.96 | 32.36 | 32.36 | +0.2 (+0.62%) | 867,787 |
| 5 Dec 2023 | CNY | 32.15 | 33.09 | 31.54 | 32.16 | 32.16 | -0.32 (-0.99%) | 1,574,883 |
| 4 Dec 2023 | CNY | 33.01 | 33.05 | 32.04 | 32.48 | 32.48 | -0.67 (-2.02%) | 1,741,738 |
| 1 Dec 2023 | CNY | 33 | 33.8 | 32.4 | 33.15 | 33.15 | +0.19 (+0.58%) | 2,191,449 |
| 30 Nov 2023 | CNY | 36.18 | 36.3 | 32.92 | 32.96 | 32.96 | -3 (-8.34%) | 3,554,335 |
| 29 Nov 2023 | CNY | 36.24 | 37 | 35.53 | 35.96 | 35.96 | -0.46 (-1.26%) | 1,913,669 |
| 28 Nov 2023 | CNY | 36.11 | 37.47 | 35.5 | 36.42 | 36.42 | +0.31 (+0.86%) | 1,796,697 |
| 27 Nov 2023 | CNY | 35 | 38.02 | 34.52 | 36.11 | 36.11 | +2.19 (+6.46%) | 2,652,081 |
| 24 Nov 2023 | CNY | 34.43 | 35.18 | 33.54 | 33.92 | 33.92 | -0.38 (-1.11%) | 2,487,408 |
| 23 Nov 2023 | CNY | 36.11 | 36.58 | 34.01 | 34.3 | 34.3 | -1.95 (-5.38%) | 3,564,894 |
| 22 Nov 2023 | CNY | 34.62 | 38.02 | 34.62 | 36.25 | 36.25 | +1.45 (+4.17%) | 4,122,313 |
| 21 Nov 2023 | CNY | 35.86 | 36.48 | 34 | 34.8 | 34.8 | -1.09 (-3.04%) | 3,894,725 |
