| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 36.75 | 37.85 | 36.4 | 37.71 | 37.71 | +0.87 (+2.36%) | 351,220 |
| 27 Dec 2023 | CNY | 36.15 | 36.85 | 36.14 | 36.84 | 36.84 | +0.7 (+1.94%) | 263,237 |
| 26 Dec 2023 | CNY | 37.59 | 37.59 | 35.6 | 36.14 | 36.14 | -1.06 (-2.85%) | 537,700 |
| 25 Dec 2023 | CNY | 36.98 | 37.86 | 36.93 | 37.2 | 37.2 | +0.16 (+0.43%) | 230,291 |
| 22 Dec 2023 | CNY | 37.85 | 37.96 | 36.85 | 37.04 | 37.04 | -0.58 (-1.54%) | 379,810 |
| 21 Dec 2023 | CNY | 37.29 | 37.92 | 36.49 | 37.62 | 37.62 | +0.62 (+1.68%) | 466,719 |
| 20 Dec 2023 | CNY | 37.8 | 37.84 | 36.89 | 37 | 37 | -0.89 (-2.35%) | 314,790 |
| 19 Dec 2023 | CNY | 37.38 | 38.29 | 37.16 | 37.89 | 37.89 | +0.74 (+1.99%) | 339,123 |
| 18 Dec 2023 | CNY | 37.88 | 38.55 | 36.9 | 37.15 | 37.15 | -1.05 (-2.75%) | 360,778 |
| 15 Dec 2023 | CNY | 38.42 | 38.62 | 37.95 | 38.2 | 38.2 | -0.2 (-0.52%) | 287,313 |
| 14 Dec 2023 | CNY | 38.47 | 38.82 | 38.34 | 38.4 | 38.4 | -0.06 (-0.16%) | 284,082 |
| 13 Dec 2023 | CNY | 39.22 | 39.22 | 38.42 | 38.46 | 38.46 | -0.71 (-1.81%) | 317,570 |
| 12 Dec 2023 | CNY | 39.02 | 39.27 | 38.65 | 39.17 | 39.17 | +0.11 (+0.28%) | 365,339 |
| 11 Dec 2023 | CNY | 37.94 | 39.16 | 37.62 | 39.06 | 39.06 | +0.91 (+2.39%) | 625,161 |
| 8 Dec 2023 | CNY | 38.14 | 39.15 | 37.87 | 38.15 | 38.15 | -0.18 (-0.47%) | 723,272 |
| 7 Dec 2023 | CNY | 38.06 | 38.57 | 37.91 | 38.33 | 38.33 | +0.1 (+0.26%) | 269,045 |
| 6 Dec 2023 | CNY | 38.12 | 38.68 | 38.03 | 38.23 | 38.23 | +0.2 (+0.53%) | 266,055 |
| 5 Dec 2023 | CNY | 39.31 | 39.33 | 38 | 38.03 | 38.03 | -1.21 (-3.08%) | 463,688 |
| 4 Dec 2023 | CNY | 39.76 | 40.14 | 39.17 | 39.24 | 39.24 | -0.52 (-1.31%) | 327,598 |
| 1 Dec 2023 | CNY | 39.11 | 39.89 | 38.63 | 39.76 | 39.76 | +0.81 (+2.08%) | 492,070 |
| 30 Nov 2023 | CNY | 39.51 | 39.56 | 38.7 | 38.95 | 38.95 | -0.76 (-1.91%) | 373,881 |
| 29 Nov 2023 | CNY | 39.67 | 40.38 | 39.59 | 39.71 | 39.71 | -0.19 (-0.48%) | 302,195 |
| 28 Nov 2023 | CNY | 39.23 | 39.96 | 38.91 | 39.9 | 39.9 | +0.76 (+1.94%) | 469,708 |
| 27 Nov 2023 | CNY | 38.82 | 39.4 | 38.82 | 39.14 | 39.14 | +0.23 (+0.59%) | 420,713 |
| 24 Nov 2023 | CNY | 39.88 | 40.06 | 38.8 | 38.91 | 38.91 | -0.97 (-2.43%) | 468,725 |
| 23 Nov 2023 | CNY | 39.65 | 39.97 | 39.46 | 39.88 | 39.88 | +0.26 (+0.66%) | 262,889 |
| 22 Nov 2023 | CNY | 40.37 | 40.64 | 39.59 | 39.62 | 39.62 | -0.69 (-1.71%) | 381,012 |
| 21 Nov 2023 | CNY | 40.57 | 40.88 | 40.11 | 40.31 | 40.31 | -0.34 (-0.84%) | 396,750 |
| 20 Nov 2023 | CNY | 40.49 | 40.89 | 39.91 | 40.65 | 40.65 | +0.24 (+0.59%) | 349,941 |
| 17 Nov 2023 | CNY | 40 | 40.6 | 39.85 | 40.41 | 40.41 | +0.19 (+0.47%) | 472,178 |
