| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 29.86 | 30.22 | 29.81 | 29.98 | 29.98 | +0.1 (+0.33%) | 1,131,364 |
| 11 Dec 2023 | CNY | 29.61 | 29.9 | 29.33 | 29.88 | 29.88 | +0.18 (+0.61%) | 1,865,783 |
| 8 Dec 2023 | CNY | 30.14 | 30.37 | 29.62 | 29.7 | 29.7 | -0.39 (-1.30%) | 2,228,226 |
| 7 Dec 2023 | CNY | 30.6 | 30.65 | 30.05 | 30.09 | 30.09 | -0.53 (-1.73%) | 2,145,096 |
| 6 Dec 2023 | CNY | 30.77 | 30.96 | 30.6 | 30.62 | 30.62 | 0.0 (0.0%) | 1,228,183 |
| 5 Dec 2023 | CNY | 31.39 | 31.44 | 30.6 | 30.62 | 30.62 | -0.89 (-2.82%) | 1,521,870 |
| 4 Dec 2023 | CNY | 31.25 | 31.77 | 31.16 | 31.51 | 31.51 | +0.22 (+0.70%) | 1,425,050 |
| 1 Dec 2023 | CNY | 31.46 | 31.46 | 30.82 | 31.29 | 31.29 | +0.08 (+0.26%) | 1,196,991 |
| 30 Nov 2023 | CNY | 32 | 32 | 30.93 | 31.21 | 31.21 | -0.59 (-1.86%) | 2,097,571 |
| 29 Nov 2023 | CNY | 32.28 | 32.35 | 31.8 | 31.8 | 31.8 | -0.55 (-1.70%) | 1,774,151 |
| 28 Nov 2023 | CNY | 32.19 | 32.68 | 32.1 | 32.35 | 32.35 | +0.13 (+0.40%) | 1,453,885 |
| 27 Nov 2023 | CNY | 32.33 | 32.74 | 32.03 | 32.22 | 32.22 | -0.11 (-0.34%) | 1,325,540 |
| 24 Nov 2023 | CNY | 32.94 | 32.95 | 32.11 | 32.33 | 32.33 | -0.6 (-1.82%) | 1,507,130 |
| 23 Nov 2023 | CNY | 32.65 | 32.96 | 32.33 | 32.93 | 32.93 | +0.39 (+1.20%) | 1,352,223 |
| 22 Nov 2023 | CNY | 33.01 | 33.33 | 32.51 | 32.54 | 32.54 | -0.66 (-1.99%) | 1,884,454 |
| 21 Nov 2023 | CNY | 33.96 | 33.96 | 33.1 | 33.2 | 33.2 | -0.64 (-1.89%) | 2,129,488 |
| 20 Nov 2023 | CNY | 33.3 | 33.9 | 33.15 | 33.84 | 33.84 | +0.59 (+1.77%) | 1,888,495 |
| 17 Nov 2023 | CNY | 33.24 | 33.49 | 32.99 | 33.25 | 33.25 | -0.03 (-0.09%) | 1,409,449 |
| 16 Nov 2023 | CNY | 33.89 | 33.98 | 33.25 | 33.28 | 33.28 | -0.63 (-1.86%) | 1,529,370 |
| 15 Nov 2023 | CNY | 33.9 | 34.12 | 33.62 | 33.91 | 33.91 | 0.0 (0.0%) | 1,770,470 |
| 14 Nov 2023 | CNY | 33.8 | 34.17 | 33.54 | 33.91 | 33.91 | +0.04 (+0.12%) | 2,035,140 |
| 13 Nov 2023 | CNY | 33.36 | 33.88 | 33.08 | 33.87 | 33.87 | +0.7 (+2.11%) | 1,936,860 |
| 10 Nov 2023 | CNY | 33.23 | 33.45 | 32.98 | 33.17 | 33.17 | -0.17 (-0.51%) | 1,258,958 |
| 9 Nov 2023 | CNY | 33.78 | 34.06 | 33.23 | 33.34 | 33.34 | -0.24 (-0.71%) | 2,004,044 |
| 8 Nov 2023 | CNY | 33.65 | 33.77 | 33.31 | 33.58 | 33.58 | -0.1 (-0.30%) | 2,072,421 |
| 7 Nov 2023 | CNY | 33.4 | 33.77 | 32.91 | 33.68 | 33.68 | +0.2 (+0.60%) | 2,707,995 |
| 6 Nov 2023 | CNY | 32.8 | 33.48 | 32.73 | 33.48 | 33.48 | +0.64 (+1.95%) | 2,592,204 |
| 3 Nov 2023 | CNY | 32.06 | 32.93 | 32.03 | 32.84 | 32.84 | +0.81 (+2.53%) | 2,802,639 |
| 2 Nov 2023 | CNY | 32.75 | 32.95 | 32.03 | 32.03 | 32.03 | -0.57 (-1.75%) | 2,348,313 |
| 1 Nov 2023 | CNY | 32.41 | 32.72 | 32.02 | 32.6 | 32.6 | +0.28 (+0.87%) | 1,524,931 |
