| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 37.21 | 37.73 | 36.63 | 36.63 | 36.63 | -1.1 (-2.92%) | 5,787,090 |
| 12 Dec 2023 | CNY | 38.4 | 38.64 | 37.21 | 37.73 | 37.73 | -0.63 (-1.64%) | 8,944,141 |
| 11 Dec 2023 | CNY | 36.6 | 38.36 | 36.02 | 38.36 | 38.36 | +0.81 (+2.16%) | 11,731,899 |
| 8 Dec 2023 | CNY | 35.4 | 38.28 | 35.4 | 37.55 | 37.55 | +2.56 (+7.32%) | 14,627,653 |
| 7 Dec 2023 | CNY | 35.54 | 36.26 | 34.8 | 34.99 | 34.99 | +0.31 (+0.89%) | 7,061,988 |
| 6 Dec 2023 | CNY | 34.7 | 35.76 | 34 | 34.68 | 34.68 | -0.5 (-1.42%) | 6,718,860 |
| 5 Dec 2023 | CNY | 36.5 | 36.53 | 35.1 | 35.18 | 35.18 | -1.58 (-4.30%) | 6,369,017 |
| 4 Dec 2023 | CNY | 35.9 | 37.46 | 35.73 | 36.76 | 36.76 | +0.7 (+1.94%) | 8,460,565 |
| 1 Dec 2023 | CNY | 35.33 | 36.33 | 34.73 | 36.06 | 36.06 | +0.54 (+1.52%) | 6,778,507 |
| 30 Nov 2023 | CNY | 37.61 | 37.61 | 34.6 | 35.52 | 35.52 | -2.46 (-6.48%) | 11,109,821 |
| 29 Nov 2023 | CNY | 36.85 | 38.45 | 36.66 | 37.98 | 37.98 | +0.83 (+2.23%) | 11,362,403 |
| 28 Nov 2023 | CNY | 36.51 | 38.17 | 36.4 | 37.15 | 37.15 | +0.38 (+1.03%) | 10,085,848 |
| 27 Nov 2023 | CNY | 36 | 37.15 | 35.37 | 36.77 | 36.77 | +0.77 (+2.14%) | 10,463,048 |
| 24 Nov 2023 | CNY | 38.2 | 38.2 | 35.9 | 36 | 36 | -2.3 (-6.01%) | 11,683,964 |
| 23 Nov 2023 | CNY | 38 | 38.94 | 37.68 | 38.3 | 38.3 | -0.61 (-1.57%) | 11,775,338 |
| 22 Nov 2023 | CNY | 41.23 | 41.23 | 38.5 | 38.91 | 38.91 | -2.41 (-5.83%) | 17,227,994 |
| 21 Nov 2023 | CNY | 43.5 | 44.2 | 41.13 | 41.32 | 41.32 | -4.18 (-9.19%) | 22,357,705 |
| 20 Nov 2023 | CNY | 43.21 | 46.39 | 42 | 45.5 | 45.5 | +4.62 (+11.30%) | 27,168,811 |
| 17 Nov 2023 | CNY | 33.53 | 40.88 | 33.47 | 40.88 | 40.88 | +6.81 (+19.99%) | 20,629,026 |
| 16 Nov 2023 | CNY | 34.65 | 35.42 | 34 | 34.07 | 34.07 | -1.58 (-4.43%) | 9,802,728 |
| 15 Nov 2023 | CNY | 35 | 36.55 | 33.86 | 35.65 | 35.65 | +1.17 (+3.39%) | 14,292,820 |
| 14 Nov 2023 | CNY | 33.55 | 34.69 | 33.5 | 34.48 | 34.48 | +0.8 (+2.38%) | 9,685,309 |
| 13 Nov 2023 | CNY | 33.2 | 33.96 | 33.2 | 33.68 | 33.68 | +0.44 (+1.32%) | 7,010,656 |
| 10 Nov 2023 | CNY | 32.62 | 33.8 | 32.32 | 33.24 | 33.24 | +0.52 (+1.59%) | 7,438,684 |
| 9 Nov 2023 | CNY | 34 | 34 | 32.49 | 32.72 | 32.72 | -1.03 (-3.05%) | 7,507,070 |
| 8 Nov 2023 | CNY | 33.78 | 34.47 | 33.02 | 33.75 | 33.75 | -0.03 (-0.09%) | 9,318,474 |
| 7 Nov 2023 | CNY | 33 | 34.05 | 33 | 33.78 | 33.78 | +0.2 (+0.60%) | 11,444,208 |
| 6 Nov 2023 | CNY | 32.06 | 33.8 | 32 | 33.58 | 33.58 | +1.62 (+5.07%) | 12,198,298 |
| 3 Nov 2023 | CNY | 30.33 | 32.27 | 30.29 | 31.96 | 31.96 | +1.93 (+6.43%) | 9,660,845 |
| 2 Nov 2023 | CNY | 30.8 | 31.56 | 29.96 | 30.03 | 30.03 | -0.75 (-2.44%) | 4,335,573 |
