| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 34 | 34.08 | 32.6 | 33.22 | 33.22 | -1.1 (-3.21%) | 5,625,350 |
| 11 Dec 2023 | CNY | 32.62 | 34.41 | 31.9 | 34.32 | 34.32 | +1.26 (+3.81%) | 8,601,427 |
| 8 Dec 2023 | CNY | 32.8 | 33.08 | 32.02 | 33.06 | 33.06 | +0.4 (+1.22%) | 5,090,326 |
| 7 Dec 2023 | CNY | 31.93 | 33.2 | 31.63 | 32.66 | 32.66 | +0.47 (+1.46%) | 5,458,526 |
| 6 Dec 2023 | CNY | 32.4 | 33.56 | 32.07 | 32.19 | 32.19 | -0.26 (-0.80%) | 6,800,601 |
| 5 Dec 2023 | CNY | 32.8 | 33.13 | 31.88 | 32.45 | 32.45 | -0.6 (-1.82%) | 6,321,400 |
| 4 Dec 2023 | CNY | 32.63 | 33.39 | 32.53 | 33.05 | 33.05 | 0.0 (0.0%) | 6,996,776 |
| 1 Dec 2023 | CNY | 33.66 | 34.56 | 32.5 | 33.05 | 33.05 | -1.06 (-3.11%) | 9,184,571 |
| 30 Nov 2023 | CNY | 34.88 | 35.78 | 32.75 | 34.11 | 34.11 | -0.22 (-0.64%) | 12,637,782 |
| 29 Nov 2023 | CNY | 33.12 | 34.91 | 33.11 | 34.33 | 34.33 | +1.21 (+3.65%) | 12,754,159 |
| 28 Nov 2023 | CNY | 32.63 | 33.8 | 32.06 | 33.12 | 33.12 | +0.43 (+1.32%) | 9,678,970 |
| 27 Nov 2023 | CNY | 32.26 | 33.2 | 31.5 | 32.69 | 32.69 | +0.43 (+1.33%) | 8,538,406 |
| 24 Nov 2023 | CNY | 33.33 | 33.51 | 31.88 | 32.26 | 32.26 | -0.66 (-2.00%) | 10,593,991 |
| 23 Nov 2023 | CNY | 33.33 | 34.2 | 32.62 | 32.92 | 32.92 | -0.31 (-0.93%) | 11,877,796 |
| 22 Nov 2023 | CNY | 34.19 | 34.95 | 33.09 | 33.23 | 33.23 | -0.96 (-2.81%) | 11,003,837 |
| 21 Nov 2023 | CNY | 36.71 | 38.5 | 33.7 | 34.19 | 34.19 | -3.26 (-8.70%) | 17,186,202 |
| 20 Nov 2023 | CNY | 34.46 | 37.55 | 33.5 | 37.45 | 37.45 | +3.25 (+9.50%) | 16,730,204 |
| 17 Nov 2023 | CNY | 33.5 | 34.43 | 33 | 34.2 | 34.2 | -0.05 (-0.15%) | 10,739,296 |
| 16 Nov 2023 | CNY | 35.7 | 36.87 | 33.45 | 34.25 | 34.25 | -1.81 (-5.02%) | 15,260,271 |
| 15 Nov 2023 | CNY | 34.4 | 37.59 | 33.28 | 36.06 | 36.06 | +1.06 (+3.03%) | 16,286,456 |
| 14 Nov 2023 | CNY | 33.12 | 35.36 | 32.25 | 35 | 35 | +2.1 (+6.38%) | 15,238,497 |
| 13 Nov 2023 | CNY | 33.17 | 36.7 | 32.34 | 32.9 | 32.9 | 0.0 (0.0%) | 19,493,755 |
| 10 Nov 2023 | CNY | 30.2 | 33.88 | 29.4 | 32.9 | 32.9 | +2.27 (+7.41%) | 17,622,885 |
| 9 Nov 2023 | CNY | 29.65 | 31.66 | 29.09 | 30.63 | 30.63 | +1.21 (+4.11%) | 15,230,632 |
| 8 Nov 2023 | CNY | 29.61 | 30.08 | 29.06 | 29.42 | 29.42 | -0.24 (-0.81%) | 10,495,151 |
| 7 Nov 2023 | CNY | 30.51 | 30.8 | 29.4 | 29.66 | 29.66 | -0.83 (-2.72%) | 14,108,632 |
| 6 Nov 2023 | CNY | 26.7 | 31.25 | 26.7 | 30.49 | 30.49 | +3.9 (+14.67%) | 19,012,611 |
| 3 Nov 2023 | CNY | 25.2 | 26.85 | 24.75 | 26.59 | 26.59 | +2.09 (+8.53%) | 14,830,474 |
| 2 Nov 2023 | CNY | 25.09 | 25.21 | 24.24 | 24.5 | 24.5 | -0.4 (-1.61%) | 6,622,639 |
| 1 Nov 2023 | CNY | 25.2 | 25.44 | 24.83 | 24.9 | 24.9 | -0.33 (-1.31%) | 5,415,770 |
