| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 28.54 | 28.63 | 28.06 | 28.49 | 28.49 | -0.05 (-0.18%) | 1,146,306 |
| 18 Dec 2023 | CNY | 28.4 | 28.88 | 28.18 | 28.54 | 28.54 | +0.05 (+0.18%) | 986,889 |
| 15 Dec 2023 | CNY | 28.79 | 29.33 | 28.38 | 28.49 | 28.49 | -0.22 (-0.77%) | 1,866,937 |
| 14 Dec 2023 | CNY | 29.04 | 29.56 | 28.7 | 28.71 | 28.71 | -0.19 (-0.66%) | 1,601,774 |
| 13 Dec 2023 | CNY | 29.63 | 29.71 | 28.89 | 28.9 | 28.9 | -0.74 (-2.50%) | 1,781,236 |
| 12 Dec 2023 | CNY | 29.11 | 30.11 | 28.78 | 29.64 | 29.64 | +0.54 (+1.86%) | 2,885,725 |
| 11 Dec 2023 | CNY | 28.91 | 29.13 | 28 | 29.1 | 29.1 | +0.18 (+0.62%) | 2,059,167 |
| 8 Dec 2023 | CNY | 29.33 | 29.54 | 28.76 | 28.92 | 28.92 | -0.6 (-2.03%) | 2,511,327 |
| 7 Dec 2023 | CNY | 30.1 | 30.15 | 29.03 | 29.52 | 29.52 | -0.46 (-1.53%) | 2,675,698 |
| 6 Dec 2023 | CNY | 28.85 | 30.59 | 28.74 | 29.98 | 29.98 | +1.08 (+3.74%) | 3,788,386 |
| 5 Dec 2023 | CNY | 29.67 | 29.74 | 28.9 | 28.9 | 28.9 | -0.76 (-2.56%) | 3,165,604 |
| 4 Dec 2023 | CNY | 31.01 | 31.01 | 29.17 | 29.66 | 29.66 | -1.6 (-5.12%) | 5,821,610 |
| 1 Dec 2023 | CNY | 31.82 | 31.9 | 30.66 | 31.26 | 31.26 | -0.74 (-2.31%) | 4,689,965 |
| 30 Nov 2023 | CNY | 30.27 | 32.06 | 30.11 | 32 | 32 | +1.73 (+5.72%) | 5,649,294 |
| 29 Nov 2023 | CNY | 30.64 | 30.88 | 30.17 | 30.27 | 30.27 | -0.37 (-1.21%) | 1,465,100 |
| 28 Nov 2023 | CNY | 30.04 | 30.98 | 29.52 | 30.64 | 30.64 | +0.74 (+2.47%) | 2,793,000 |
| 27 Nov 2023 | CNY | 30.11 | 30.33 | 29.86 | 29.9 | 29.9 | -0.21 (-0.70%) | 1,852,742 |
| 24 Nov 2023 | CNY | 30.58 | 30.58 | 29.83 | 30.11 | 30.11 | -0.47 (-1.54%) | 1,739,177 |
| 23 Nov 2023 | CNY | 29.94 | 30.64 | 29.94 | 30.58 | 30.58 | +0.65 (+2.17%) | 1,592,427 |
| 22 Nov 2023 | CNY | 30.41 | 30.74 | 29.92 | 29.93 | 29.93 | -0.63 (-2.06%) | 1,272,425 |
| 21 Nov 2023 | CNY | 30.56 | 31 | 30.22 | 30.56 | 30.56 | 0.0 (0.0%) | 1,738,964 |
| 20 Nov 2023 | CNY | 29.99 | 30.68 | 29.75 | 30.56 | 30.56 | +0.56 (+1.87%) | 1,580,300 |
| 17 Nov 2023 | CNY | 29.43 | 30.05 | 29.31 | 30 | 30 | +0.57 (+1.94%) | 1,399,550 |
| 16 Nov 2023 | CNY | 29.94 | 30.24 | 29.28 | 29.43 | 29.43 | -0.67 (-2.23%) | 1,977,412 |
| 15 Nov 2023 | CNY | 29.88 | 30.25 | 29.75 | 30.1 | 30.1 | +0.52 (+1.76%) | 1,630,550 |
| 14 Nov 2023 | CNY | 29.79 | 30.16 | 29.46 | 29.58 | 29.58 | -0.06 (-0.20%) | 1,478,350 |
| 13 Nov 2023 | CNY | 30.06 | 30.28 | 29.46 | 29.64 | 29.64 | -0.41 (-1.36%) | 1,789,317 |
| 10 Nov 2023 | CNY | 30.1 | 30.69 | 29.94 | 30.05 | 30.05 | -0.24 (-0.79%) | 1,520,515 |
| 9 Nov 2023 | CNY | 30.64 | 31.05 | 30.25 | 30.29 | 30.29 | -0.34 (-1.11%) | 1,264,350 |
| 8 Nov 2023 | CNY | 30.64 | 30.99 | 30.37 | 30.63 | 30.63 | +0.22 (+0.72%) | 1,624,277 |
