| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 30.98 | 30.98 | 30.3 | 30.68 | 30.68 | -0.2 (-0.65%) | 2,271,005 |
| 11 Dec 2023 | CNY | 29.63 | 31.03 | 29.42 | 30.88 | 30.88 | +1.11 (+3.73%) | 4,958,012 |
| 8 Dec 2023 | CNY | 29.98 | 30.2 | 29.66 | 29.77 | 29.77 | -0.29 (-0.96%) | 2,674,277 |
| 7 Dec 2023 | CNY | 30.13 | 30.4 | 29.55 | 30.06 | 30.06 | -0.2 (-0.66%) | 5,353,094 |
| 6 Dec 2023 | CNY | 30.5 | 30.84 | 30.23 | 30.26 | 30.26 | -0.24 (-0.79%) | 2,269,471 |
| 5 Dec 2023 | CNY | 30.77 | 31.04 | 30.5 | 30.5 | 30.5 | -0.4 (-1.29%) | 1,507,000 |
| 4 Dec 2023 | CNY | 30.88 | 31.06 | 30.53 | 30.9 | 30.9 | 0.0 (0.0%) | 1,851,220 |
| 1 Dec 2023 | CNY | 31.47 | 31.55 | 30.83 | 30.9 | 30.9 | -0.59 (-1.87%) | 3,640,200 |
| 30 Nov 2023 | CNY | 31.62 | 31.86 | 31.38 | 31.49 | 31.49 | -0.22 (-0.69%) | 2,144,034 |
| 29 Nov 2023 | CNY | 32.22 | 32.23 | 31.62 | 31.71 | 31.71 | -0.35 (-1.09%) | 1,278,900 |
| 28 Nov 2023 | CNY | 31.8 | 32.22 | 31.67 | 32.06 | 32.06 | +0.16 (+0.50%) | 2,288,595 |
| 27 Nov 2023 | CNY | 31.2 | 32.08 | 31.2 | 31.9 | 31.9 | +0.43 (+1.37%) | 2,921,763 |
| 24 Nov 2023 | CNY | 31.64 | 31.9 | 31.4 | 31.47 | 31.47 | -0.22 (-0.69%) | 1,809,206 |
| 23 Nov 2023 | CNY | 31.3 | 31.81 | 31.11 | 31.69 | 31.69 | +0.41 (+1.31%) | 2,851,126 |
| 22 Nov 2023 | CNY | 31.91 | 32.08 | 31.21 | 31.28 | 31.28 | -0.72 (-2.25%) | 3,122,971 |
| 21 Nov 2023 | CNY | 32.59 | 32.64 | 31.92 | 32 | 32 | -0.61 (-1.87%) | 2,635,112 |
| 20 Nov 2023 | CNY | 32.6 | 32.92 | 32.08 | 32.61 | 32.61 | +0.01 (+0.03%) | 3,826,146 |
| 17 Nov 2023 | CNY | 32.46 | 32.72 | 32.34 | 32.6 | 32.6 | +0.1 (+0.31%) | 2,196,190 |
| 16 Nov 2023 | CNY | 32.56 | 32.7 | 32.05 | 32.5 | 32.5 | -0.18 (-0.55%) | 2,734,501 |
| 15 Nov 2023 | CNY | 32.08 | 32.7 | 32.08 | 32.68 | 32.68 | +0.77 (+2.41%) | 3,679,500 |
| 14 Nov 2023 | CNY | 31.9 | 32.5 | 31.7 | 31.91 | 31.91 | 0.0 (0.0%) | 2,889,200 |
| 13 Nov 2023 | CNY | 32.36 | 32.36 | 31.4 | 31.91 | 31.91 | -0.34 (-1.05%) | 4,851,337 |
| 10 Nov 2023 | CNY | 32.96 | 33.2 | 31.94 | 32.25 | 32.25 | -0.79 (-2.39%) | 6,384,149 |
| 9 Nov 2023 | CNY | 33.46 | 33.65 | 33 | 33.04 | 33.04 | -0.41 (-1.23%) | 2,750,174 |
| 8 Nov 2023 | CNY | 33.6 | 33.78 | 33.24 | 33.45 | 33.45 | -0.12 (-0.36%) | 2,318,083 |
| 7 Nov 2023 | CNY | 34.23 | 34.24 | 33.51 | 33.57 | 33.57 | -0.55 (-1.61%) | 2,339,435 |
| 6 Nov 2023 | CNY | 33.88 | 34.28 | 33.5 | 34.12 | 34.12 | +0.44 (+1.31%) | 2,563,850 |
| 3 Nov 2023 | CNY | 33.02 | 34.04 | 33.02 | 33.68 | 33.68 | +0.58 (+1.75%) | 3,324,532 |
| 2 Nov 2023 | CNY | 33.03 | 33.24 | 32.82 | 33.1 | 33.1 | -0.04 (-0.12%) | 1,441,900 |
| 1 Nov 2023 | CNY | 33.02 | 33.3 | 32.72 | 33.14 | 33.14 | +0.12 (+0.36%) | 1,861,200 |
