| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 33.92 | 34.28 | 32.7 | 33.05 | 33.05 | -1.01 (-2.97%) | 3,879,561 |
| 21 Dec 2023 | CNY | 33.88 | 34.23 | 33.3 | 34.06 | 34.06 | +0.17 (+0.50%) | 3,146,424 |
| 20 Dec 2023 | CNY | 34.95 | 35.22 | 33.83 | 33.89 | 33.89 | -1.06 (-3.03%) | 3,824,761 |
| 19 Dec 2023 | CNY | 34.78 | 35.5 | 34.2 | 34.95 | 34.95 | -0.64 (-1.80%) | 4,124,996 |
| 18 Dec 2023 | CNY | 35 | 35.65 | 34.38 | 35.59 | 35.59 | +0.67 (+1.92%) | 5,790,324 |
| 15 Dec 2023 | CNY | 34.74 | 35.66 | 33.84 | 34.92 | 34.92 | +0.57 (+1.66%) | 7,096,401 |
| 14 Dec 2023 | CNY | 35 | 35.54 | 34.09 | 34.35 | 34.35 | -0.19 (-0.55%) | 9,780,500 |
| 13 Dec 2023 | CNY | 32.85 | 35.41 | 32.81 | 34.54 | 34.54 | +1.42 (+4.29%) | 13,073,919 |
| 12 Dec 2023 | CNY | 33.51 | 33.77 | 32.82 | 33.12 | 33.12 | -0.74 (-2.19%) | 8,556,154 |
| 11 Dec 2023 | CNY | 33.23 | 34.8 | 32.66 | 33.86 | 33.86 | +0.95 (+2.89%) | 13,230,443 |
| 8 Dec 2023 | CNY | 29.82 | 32.91 | 29.77 | 32.91 | 32.91 | +2.99 (+9.99%) | 4,223,078 |
| 7 Dec 2023 | CNY | 29.85 | 30.18 | 29.5 | 29.92 | 29.92 | +0.32 (+1.08%) | 953,100 |
| 6 Dec 2023 | CNY | 29.8 | 30.16 | 29.38 | 29.6 | 29.6 | -0.05 (-0.17%) | 985,900 |
| 5 Dec 2023 | CNY | 30.55 | 30.55 | 29.65 | 29.65 | 29.65 | -0.9 (-2.95%) | 1,362,588 |
| 4 Dec 2023 | CNY | 31.3 | 31.3 | 30.53 | 30.55 | 30.55 | -0.35 (-1.13%) | 1,687,100 |
| 1 Dec 2023 | CNY | 30.37 | 30.99 | 30.06 | 30.9 | 30.9 | +0.42 (+1.38%) | 1,372,667 |
| 30 Nov 2023 | CNY | 30.52 | 31.06 | 30.08 | 30.48 | 30.48 | -0.3 (-0.97%) | 1,404,300 |
| 29 Nov 2023 | CNY | 30.65 | 31.28 | 30.33 | 30.78 | 30.78 | -0.01 (-0.03%) | 1,239,600 |
| 28 Nov 2023 | CNY | 30.17 | 30.87 | 29.89 | 30.79 | 30.79 | +0.5 (+1.65%) | 1,631,600 |
| 27 Nov 2023 | CNY | 30.05 | 30.63 | 29.88 | 30.29 | 30.29 | +0.24 (+0.80%) | 1,428,700 |
| 24 Nov 2023 | CNY | 30.96 | 31.11 | 29.81 | 30.05 | 30.05 | -1.02 (-3.28%) | 1,698,700 |
| 23 Nov 2023 | CNY | 30.82 | 31.14 | 30.44 | 31.07 | 31.07 | +0.12 (+0.39%) | 1,677,300 |
| 22 Nov 2023 | CNY | 31.5 | 31.83 | 30.92 | 30.95 | 30.95 | -0.44 (-1.40%) | 1,472,400 |
| 21 Nov 2023 | CNY | 32 | 32.1 | 31.36 | 31.39 | 31.39 | -0.55 (-1.72%) | 1,769,500 |
| 20 Nov 2023 | CNY | 32.17 | 32.35 | 31.6 | 31.94 | 31.94 | +0.02 (+0.06%) | 2,130,700 |
| 17 Nov 2023 | CNY | 31.86 | 32.1 | 31.61 | 31.92 | 31.92 | -0.05 (-0.16%) | 1,994,100 |
| 16 Nov 2023 | CNY | 32.24 | 32.38 | 31.8 | 31.97 | 31.97 | -0.15 (-0.47%) | 1,575,400 |
| 15 Nov 2023 | CNY | 32.24 | 32.58 | 32.02 | 32.12 | 32.12 | -0.04 (-0.12%) | 1,770,300 |
| 14 Nov 2023 | CNY | 31.91 | 32.47 | 31.79 | 32.16 | 32.16 | +0.38 (+1.20%) | 2,285,900 |
| 13 Nov 2023 | CNY | 31.13 | 31.9 | 30.96 | 31.78 | 31.78 | +0.89 (+2.88%) | 1,957,716 |
