| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 35.85 | 36.72 | 35.75 | 36.21 | 36.21 | +0.36 (+1.00%) | 2,367,600 |
| 13 Dec 2023 | CNY | 36.59 | 36.66 | 35.55 | 35.85 | 35.85 | -0.64 (-1.75%) | 2,176,355 |
| 12 Dec 2023 | CNY | 36.09 | 36.55 | 36.02 | 36.49 | 36.49 | +0.46 (+1.28%) | 2,515,891 |
| 11 Dec 2023 | CNY | 35.62 | 36.06 | 35.09 | 36.03 | 36.03 | +0.41 (+1.15%) | 1,979,863 |
| 8 Dec 2023 | CNY | 35.81 | 36.18 | 35.5 | 35.62 | 35.62 | -0.19 (-0.53%) | 2,101,400 |
| 7 Dec 2023 | CNY | 36.45 | 36.45 | 35.75 | 35.81 | 35.81 | -0.64 (-1.76%) | 2,349,100 |
| 6 Dec 2023 | CNY | 37.29 | 37.3 | 36.22 | 36.45 | 36.45 | -0.84 (-2.25%) | 3,744,300 |
| 5 Dec 2023 | CNY | 38.05 | 38.13 | 37.1 | 37.29 | 37.29 | -0.66 (-1.74%) | 2,924,476 |
| 4 Dec 2023 | CNY | 37.78 | 38.39 | 37.55 | 37.95 | 37.95 | +0.03 (+0.08%) | 3,566,732 |
| 1 Dec 2023 | CNY | 37.26 | 38 | 37.2 | 37.92 | 37.92 | +0.66 (+1.77%) | 4,002,022 |
| 30 Nov 2023 | CNY | 38 | 38.22 | 37.01 | 37.26 | 37.26 | -0.96 (-2.51%) | 4,682,467 |
| 29 Nov 2023 | CNY | 39.54 | 39.54 | 38.1 | 38.22 | 38.22 | -1.68 (-4.21%) | 6,115,599 |
| 28 Nov 2023 | CNY | 40.25 | 40.5 | 38.91 | 39.9 | 39.9 | -0.96 (-2.35%) | 6,693,893 |
| 27 Nov 2023 | CNY | 44.64 | 45 | 40.18 | 40.86 | 40.86 | -2.27 (-5.26%) | 11,931,212 |
| 24 Nov 2023 | CNY | 39.22 | 43.13 | 39.08 | 43.13 | 43.13 | +3.92 (+10.00%) | 7,117,148 |
| 23 Nov 2023 | CNY | 41.35 | 41.61 | 39.11 | 39.21 | 39.21 | -3.09 (-7.30%) | 9,915,643 |
| 22 Nov 2023 | CNY | 40.11 | 43.78 | 38.36 | 42.3 | 42.3 | +1.65 (+4.06%) | 13,200,760 |
| 21 Nov 2023 | CNY | 39.15 | 43.88 | 39.13 | 40.65 | 40.65 | +0.34 (+0.84%) | 12,625,458 |
| 20 Nov 2023 | CNY | 39.01 | 41.3 | 37.8 | 40.31 | 40.31 | +0.26 (+0.65%) | 11,456,581 |
| 17 Nov 2023 | CNY | 37.69 | 41.8 | 37.69 | 40.05 | 40.05 | +2.05 (+5.39%) | 12,065,791 |
| 16 Nov 2023 | CNY | 36.8 | 39.5 | 36.52 | 38 | 38 | +1.08 (+2.93%) | 5,950,037 |
| 15 Nov 2023 | CNY | 36.11 | 37.73 | 36 | 36.92 | 36.92 | +0.81 (+2.24%) | 4,826,167 |
| 14 Nov 2023 | CNY | 36.5 | 36.71 | 35.6 | 36.11 | 36.11 | +0.22 (+0.61%) | 2,265,800 |
| 13 Nov 2023 | CNY | 35.73 | 35.98 | 35.38 | 35.89 | 35.89 | +0.44 (+1.24%) | 1,664,593 |
| 10 Nov 2023 | CNY | 35.35 | 35.55 | 34.73 | 35.45 | 35.45 | +0.1 (+0.28%) | 1,422,548 |
| 9 Nov 2023 | CNY | 35.61 | 35.78 | 35.1 | 35.35 | 35.35 | -0.27 (-0.76%) | 1,392,900 |
| 8 Nov 2023 | CNY | 36.08 | 36.15 | 35.3 | 35.62 | 35.62 | -0.37 (-1.03%) | 2,034,769 |
| 7 Nov 2023 | CNY | 35.65 | 36.08 | 35.32 | 35.99 | 35.99 | +0.31 (+0.87%) | 2,146,200 |
| 6 Nov 2023 | CNY | 35.27 | 35.85 | 34.83 | 35.68 | 35.68 | +0.63 (+1.80%) | 2,503,640 |
| 3 Nov 2023 | CNY | 35.03 | 35.29 | 34.63 | 35.05 | 35.05 | -0.25 (-0.71%) | 1,999,031 |
