| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 32.81 | 33.19 | 31.71 | 31.96 | 31.96 | -0.85 (-2.59%) | 4,281,508 |
| 21 Dec 2023 | CNY | 32.41 | 33.13 | 31.73 | 32.81 | 32.81 | +0.12 (+0.37%) | 4,349,100 |
| 20 Dec 2023 | CNY | 32.82 | 33.39 | 32.25 | 32.69 | 32.69 | -0.21 (-0.64%) | 4,353,041 |
| 19 Dec 2023 | CNY | 32.37 | 33.25 | 32.36 | 32.9 | 32.9 | +0.38 (+1.17%) | 3,396,517 |
| 18 Dec 2023 | CNY | 33.25 | 33.3 | 32.4 | 32.52 | 32.52 | -0.88 (-2.63%) | 3,579,207 |
| 15 Dec 2023 | CNY | 33.74 | 34.13 | 33.28 | 33.4 | 33.4 | -0.34 (-1.01%) | 4,031,500 |
| 14 Dec 2023 | CNY | 34.47 | 34.65 | 33.6 | 33.74 | 33.74 | -0.55 (-1.60%) | 5,394,607 |
| 13 Dec 2023 | CNY | 34.24 | 34.94 | 34.05 | 34.29 | 34.29 | -0.12 (-0.35%) | 5,599,174 |
| 12 Dec 2023 | CNY | 34.94 | 34.94 | 34.13 | 34.41 | 34.41 | -0.48 (-1.38%) | 6,018,001 |
| 11 Dec 2023 | CNY | 33.88 | 35.01 | 33.6 | 34.89 | 34.89 | +0.94 (+2.77%) | 10,803,850 |
| 8 Dec 2023 | CNY | 33.22 | 34.27 | 33.02 | 33.95 | 33.95 | +0.93 (+2.82%) | 8,402,848 |
| 7 Dec 2023 | CNY | 33.27 | 33.4 | 32.91 | 33.02 | 33.02 | -0.23 (-0.69%) | 4,171,400 |
| 6 Dec 2023 | CNY | 33.34 | 34.03 | 33.1 | 33.25 | 33.25 | -0.28 (-0.84%) | 4,792,600 |
| 5 Dec 2023 | CNY | 34.58 | 34.58 | 33.52 | 33.53 | 33.53 | -1.11 (-3.20%) | 5,769,800 |
| 4 Dec 2023 | CNY | 34.3 | 35.24 | 34.17 | 34.64 | 34.64 | +0.29 (+0.84%) | 7,861,511 |
| 1 Dec 2023 | CNY | 33.78 | 34.41 | 33.68 | 34.35 | 34.35 | +0.4 (+1.18%) | 4,941,559 |
| 30 Nov 2023 | CNY | 34.2 | 34.71 | 33.43 | 33.95 | 33.95 | -0.5 (-1.45%) | 8,019,494 |
| 29 Nov 2023 | CNY | 35.04 | 35.38 | 34.44 | 34.45 | 34.45 | -0.45 (-1.29%) | 5,854,100 |
| 28 Nov 2023 | CNY | 35.58 | 35.58 | 34.53 | 34.9 | 34.9 | -1 (-2.79%) | 8,494,134 |
| 27 Nov 2023 | CNY | 33.98 | 36.56 | 33.91 | 35.9 | 35.9 | +1.77 (+5.19%) | 13,942,533 |
| 24 Nov 2023 | CNY | 35.01 | 35.01 | 33.9 | 34.13 | 34.13 | -0.88 (-2.51%) | 5,268,373 |
| 23 Nov 2023 | CNY | 34.82 | 35.16 | 34.31 | 35.01 | 35.01 | +0.26 (+0.75%) | 5,872,578 |
| 22 Nov 2023 | CNY | 36.06 | 36.19 | 34.75 | 34.75 | 34.75 | -1.61 (-4.43%) | 9,267,653 |
| 21 Nov 2023 | CNY | 37.46 | 37.55 | 36.21 | 36.36 | 36.36 | -1.09 (-2.91%) | 8,139,981 |
| 20 Nov 2023 | CNY | 37.1 | 37.95 | 36.78 | 37.45 | 37.45 | +0.23 (+0.62%) | 12,557,599 |
| 17 Nov 2023 | CNY | 39 | 39.3 | 36.3 | 37.22 | 37.22 | -0.17 (-0.45%) | 20,310,173 |
| 16 Nov 2023 | CNY | 37.6 | 37.99 | 37.05 | 37.39 | 37.39 | -0.17 (-0.45%) | 8,618,788 |
| 15 Nov 2023 | CNY | 39.24 | 39.24 | 37.27 | 37.56 | 37.56 | -1.69 (-4.31%) | 13,326,930 |
| 14 Nov 2023 | CNY | 38.3 | 39.46 | 37.56 | 39.25 | 39.25 | +0.51 (+1.32%) | 12,557,338 |
| 13 Nov 2023 | CNY | 39.09 | 39.3 | 38.34 | 38.74 | 38.74 | -0.46 (-1.17%) | 14,577,293 |
