| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | CNY | 28.69 | 28.98 | 28.35 | 28.71 | 28.71 | +0.02 (+0.07%) | 545,700 |
| 14 Dec 2023 | CNY | 28.57 | 28.9 | 28.41 | 28.69 | 28.69 | +0.12 (+0.42%) | 669,700 |
| 13 Dec 2023 | CNY | 28.68 | 29.01 | 28.17 | 28.57 | 28.57 | +0.17 (+0.60%) | 1,100,302 |
| 12 Dec 2023 | CNY | 29.08 | 29.1 | 28.3 | 28.4 | 28.4 | -0.46 (-1.59%) | 661,400 |
| 11 Dec 2023 | CNY | 29.08 | 29.29 | 28.61 | 28.86 | 28.86 | +0.04 (+0.14%) | 1,579,020 |
| 8 Dec 2023 | CNY | 29.24 | 29.41 | 28.56 | 28.82 | 28.82 | -0.43 (-1.47%) | 958,300 |
| 7 Dec 2023 | CNY | 28.99 | 29.45 | 28.55 | 29.25 | 29.25 | +0.26 (+0.90%) | 1,268,400 |
| 6 Dec 2023 | CNY | 29.88 | 30.18 | 28.8 | 28.99 | 28.99 | -0.87 (-2.91%) | 1,421,600 |
| 5 Dec 2023 | CNY | 29.88 | 30.29 | 29.77 | 29.86 | 29.86 | -0.31 (-1.03%) | 980,100 |
| 4 Dec 2023 | CNY | 29.98 | 30.34 | 29.7 | 30.17 | 30.17 | +0.2 (+0.67%) | 883,800 |
| 1 Dec 2023 | CNY | 30.16 | 30.3 | 29.74 | 29.97 | 29.97 | -0.04 (-0.13%) | 904,602 |
| 30 Nov 2023 | CNY | 30.18 | 30.35 | 29.9 | 30.01 | 30.01 | -0.15 (-0.50%) | 1,091,802 |
| 29 Nov 2023 | CNY | 29.72 | 30.33 | 29.68 | 30.16 | 30.16 | +0.36 (+1.21%) | 836,421 |
| 28 Nov 2023 | CNY | 29.42 | 29.95 | 29.4 | 29.8 | 29.8 | +0.2 (+0.68%) | 697,686 |
| 27 Nov 2023 | CNY | 29.11 | 29.64 | 29 | 29.6 | 29.6 | +0.34 (+1.16%) | 940,300 |
| 24 Nov 2023 | CNY | 29.44 | 29.62 | 29 | 29.26 | 29.26 | -0.36 (-1.22%) | 1,199,900 |
| 23 Nov 2023 | CNY | 29.05 | 29.99 | 28.94 | 29.62 | 29.62 | +0.58 (+2.00%) | 1,590,600 |
| 22 Nov 2023 | CNY | 28.88 | 29.2 | 28.75 | 29.04 | 29.04 | 0.0 (0.0%) | 644,273 |
| 21 Nov 2023 | CNY | 29.18 | 29.33 | 28.41 | 29.04 | 29.04 | -0.08 (-0.27%) | 1,096,500 |
| 20 Nov 2023 | CNY | 28.96 | 29.19 | 28.76 | 29.12 | 29.12 | +0.27 (+0.94%) | 1,376,645 |
| 17 Nov 2023 | CNY | 28.3 | 29.14 | 28.09 | 28.85 | 28.85 | +0.55 (+1.94%) | 1,901,850 |
| 16 Nov 2023 | CNY | 28.27 | 28.41 | 28.11 | 28.3 | 28.3 | +0.03 (+0.11%) | 880,327 |
| 15 Nov 2023 | CNY | 28.28 | 28.49 | 28.1 | 28.27 | 28.27 | +0.05 (+0.18%) | 842,452 |
| 14 Nov 2023 | CNY | 28.57 | 28.57 | 28.13 | 28.22 | 28.22 | -0.23 (-0.81%) | 1,008,300 |
| 13 Nov 2023 | CNY | 27.85 | 28.47 | 27.81 | 28.45 | 28.45 | +0.34 (+1.21%) | 1,144,278 |
| 10 Nov 2023 | CNY | 27.85 | 28.2 | 27.55 | 28.11 | 28.11 | +0.23 (+0.82%) | 1,336,976 |
| 9 Nov 2023 | CNY | 27.85 | 28.24 | 27.71 | 27.88 | 27.88 | +0.02 (+0.07%) | 1,250,522 |
| 8 Nov 2023 | CNY | 27.64 | 28.02 | 27.21 | 27.86 | 27.86 | +0.16 (+0.58%) | 1,490,148 |
| 7 Nov 2023 | CNY | 26.75 | 27.85 | 26.75 | 27.7 | 27.7 | +0.86 (+3.20%) | 2,271,475 |
| 6 Nov 2023 | CNY | 26.7 | 26.95 | 26.46 | 26.84 | 26.84 | +0.19 (+0.71%) | 922,900 |
