| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 40.11 | 40.88 | 39.65 | 40.23 | 40.23 | +0.38 (+0.95%) | 6,279,170 |
| 8 Jan 2024 | CNY | 40.78 | 41 | 39.8 | 39.85 | 39.85 | -1.16 (-2.83%) | 6,002,890 |
| 5 Jan 2024 | CNY | 42 | 42.45 | 40.78 | 41.01 | 41.01 | -1.24 (-2.93%) | 8,806,640 |
| 4 Jan 2024 | CNY | 43.49 | 43.63 | 41.83 | 42.25 | 42.25 | -0.72 (-1.68%) | 10,228,650 |
| 3 Jan 2024 | CNY | 44.56 | 45.08 | 42.88 | 42.97 | 42.97 | -1.7 (-3.81%) | 10,061,810 |
| 2 Jan 2024 | CNY | 45.31 | 46.5 | 44.66 | 44.67 | 44.67 | -0.68 (-1.50%) | 7,490,470 |
| 29 Dec 2023 | CNY | 45.3 | 45.72 | 45.05 | 45.35 | 45.35 | -0.2 (-0.44%) | 8,251,510 |
| 28 Dec 2023 | CNY | 44.55 | 45.79 | 43.9 | 45.55 | 45.55 | +0.86 (+1.92%) | 8,841,260 |
| 27 Dec 2023 | CNY | 43.83 | 44.86 | 43.3 | 44.69 | 44.69 | +0.86 (+1.96%) | 6,473,060 |
| 26 Dec 2023 | CNY | 45.19 | 45.24 | 43.55 | 43.83 | 43.83 | -1.37 (-3.03%) | 8,085,200 |
| 25 Dec 2023 | CNY | 46 | 46.2 | 44.3 | 45.2 | 45.2 | -0.8 (-1.74%) | 9,845,500 |
| 22 Dec 2023 | CNY | 47.01 | 48.44 | 45.75 | 46 | 46 | -1.25 (-2.65%) | 12,996,200 |
| 21 Dec 2023 | CNY | 45.63 | 47.5 | 45.49 | 47.25 | 47.25 | +1.2 (+2.61%) | 9,455,320 |
| 20 Dec 2023 | CNY | 46.58 | 47.5 | 46.01 | 46.05 | 46.05 | -0.65 (-1.39%) | 7,626,710 |
| 19 Dec 2023 | CNY | 45.18 | 46.75 | 45.11 | 46.7 | 46.7 | +1.32 (+2.91%) | 7,646,170 |
| 18 Dec 2023 | CNY | 45.08 | 46.35 | 44.91 | 45.38 | 45.38 | -0.11 (-0.24%) | 7,722,570 |
| 15 Dec 2023 | CNY | 46.1 | 46.37 | 45.18 | 45.49 | 45.49 | -0.61 (-1.32%) | 7,631,720 |
| 14 Dec 2023 | CNY | 46.22 | 47.21 | 45.6 | 46.1 | 46.1 | -0.29 (-0.63%) | 11,048,750 |
| 13 Dec 2023 | CNY | 45.11 | 47.5 | 44.95 | 46.39 | 46.39 | +1.19 (+2.63%) | 15,863,910 |
| 12 Dec 2023 | CNY | 45.76 | 45.8 | 44.99 | 45.2 | 45.2 | -0.88 (-1.91%) | 12,233,540 |
| 11 Dec 2023 | CNY | 43.86 | 46.09 | 43.26 | 46.08 | 46.08 | +2.05 (+4.66%) | 15,490,270 |
| 8 Dec 2023 | CNY | 42.13 | 44.54 | 41.81 | 44.03 | 44.03 | +1.79 (+4.24%) | 18,175,620 |
| 7 Dec 2023 | CNY | 42.3 | 42.55 | 41.76 | 42.24 | 42.24 | -0.18 (-0.42%) | 8,497,930 |
| 6 Dec 2023 | CNY | 42.05 | 43.1 | 41.87 | 42.42 | 42.42 | +0.09 (+0.21%) | 8,672,820 |
| 5 Dec 2023 | CNY | 42.05 | 43.13 | 41.69 | 42.33 | 42.33 | +0.23 (+0.55%) | 7,621,900 |
| 4 Dec 2023 | CNY | 42.2 | 42.78 | 41.6 | 42.1 | 42.1 | -0.28 (-0.66%) | 5,912,120 |
| 1 Dec 2023 | CNY | 43.17 | 43.17 | 41.88 | 42.38 | 42.38 | -1.42 (-3.24%) | 10,673,110 |
| 30 Nov 2023 | CNY | 42.53 | 43.8 | 42.03 | 43.8 | 43.8 | +1.25 (+2.94%) | 6,583,590 |
| 29 Nov 2023 | CNY | 43.66 | 43.68 | 42.33 | 42.55 | 42.55 | -1.1 (-2.52%) | 8,423,360 |
| 28 Nov 2023 | CNY | 41.81 | 43.78 | 41.14 | 43.65 | 43.65 | +1.71 (+4.08%) | 10,426,630 |
