| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 31.7 | 31.98 | 31.1 | 31.3 | 31.3 | -0.36 (-1.14%) | 5,539,619 |
| 11 Dec 2023 | CNY | 30.85 | 31.85 | 30.71 | 31.66 | 31.66 | +0.66 (+2.13%) | 7,193,442 |
| 8 Dec 2023 | CNY | 30.98 | 31.34 | 30.75 | 31 | 31 | +0.16 (+0.52%) | 5,721,044 |
| 7 Dec 2023 | CNY | 31.09 | 31.26 | 30.6 | 30.84 | 30.84 | -0.15 (-0.48%) | 4,685,829 |
| 6 Dec 2023 | CNY | 31.12 | 31.5 | 30.79 | 30.99 | 30.99 | -0.2 (-0.64%) | 5,444,288 |
| 5 Dec 2023 | CNY | 32.05 | 32.27 | 31.1 | 31.19 | 31.19 | -0.88 (-2.74%) | 6,110,977 |
| 4 Dec 2023 | CNY | 31.97 | 32.65 | 31.84 | 32.07 | 32.07 | +0.1 (+0.31%) | 7,551,321 |
| 1 Dec 2023 | CNY | 32.14 | 32.47 | 31.7 | 31.97 | 31.97 | -0.18 (-0.56%) | 6,923,677 |
| 30 Nov 2023 | CNY | 31.8 | 33.16 | 31.78 | 32.15 | 32.15 | -0.23 (-0.71%) | 8,141,423 |
| 29 Nov 2023 | CNY | 33.05 | 33.39 | 32.24 | 32.38 | 32.38 | -0.41 (-1.25%) | 7,096,822 |
| 28 Nov 2023 | CNY | 32.56 | 33.61 | 32.2 | 32.79 | 32.79 | +0.42 (+1.30%) | 9,332,937 |
| 27 Nov 2023 | CNY | 32.2 | 32.65 | 31.89 | 32.37 | 32.37 | -0.13 (-0.40%) | 5,717,732 |
| 24 Nov 2023 | CNY | 33.03 | 33.4 | 32.13 | 32.5 | 32.5 | -0.91 (-2.72%) | 7,641,009 |
| 23 Nov 2023 | CNY | 32.5 | 33.6 | 32.5 | 33.41 | 33.41 | +0.66 (+2.02%) | 8,102,328 |
| 22 Nov 2023 | CNY | 34.16 | 34.45 | 32.58 | 32.75 | 32.75 | -1.7 (-4.93%) | 15,879,508 |
| 21 Nov 2023 | CNY | 35.29 | 35.65 | 34.08 | 34.45 | 34.45 | -0.35 (-1.01%) | 15,359,592 |
| 20 Nov 2023 | CNY | 35.88 | 36.66 | 34.8 | 34.8 | 34.8 | -1.01 (-2.82%) | 17,185,355 |
| 17 Nov 2023 | CNY | 36 | 36.47 | 35.3 | 35.81 | 35.81 | -0.49 (-1.35%) | 13,358,670 |
| 16 Nov 2023 | CNY | 36.77 | 37.9 | 36.13 | 36.3 | 36.3 | -0.42 (-1.14%) | 16,373,519 |
| 15 Nov 2023 | CNY | 37.3 | 37.78 | 35.9 | 36.72 | 36.72 | -0.17 (-0.46%) | 19,724,854 |
| 14 Nov 2023 | CNY | 36.3 | 38.13 | 36 | 36.89 | 36.89 | -0.11 (-0.30%) | 20,736,652 |
| 13 Nov 2023 | CNY | 37.5 | 37.79 | 35 | 37 | 37 | +0.45 (+1.23%) | 20,138,007 |
| 10 Nov 2023 | CNY | 34 | 37.36 | 34 | 36.55 | 36.55 | +1.65 (+4.73%) | 25,769,483 |
| 9 Nov 2023 | CNY | 36.88 | 39.36 | 34.58 | 34.9 | 34.9 | -2.3 (-6.18%) | 29,268,931 |
| 8 Nov 2023 | CNY | 35.41 | 37.65 | 35.36 | 37.2 | 37.2 | +1.12 (+3.10%) | 28,938,715 |
| 7 Nov 2023 | CNY | 37.02 | 37.46 | 35.56 | 36.08 | 36.08 | -1.11 (-2.98%) | 30,822,510 |
| 6 Nov 2023 | CNY | 34.98 | 38 | 34.62 | 37.19 | 37.19 | +3.38 (+10.00%) | 42,106,946 |
| 3 Nov 2023 | CNY | 33.43 | 35.56 | 32.88 | 33.81 | 33.81 | -0.91 (-2.62%) | 36,935,227 |
| 2 Nov 2023 | CNY | 37.88 | 39.3 | 34.56 | 34.72 | 34.72 | -1.97 (-5.37%) | 48,818,502 |
| 1 Nov 2023 | CNY | 33.06 | 39.38 | 33.06 | 36.69 | 36.69 | +3.87 (+11.79%) | 64,668,047 |
