| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | CNY | 37.09 | 37.14 | 35.7 | 36.19 | 36.19 | -0.67 (-1.82%) | 1,932,300 |
| 14 Dec 2023 | CNY | 35.6 | 37.45 | 35.6 | 36.86 | 36.86 | +1.3 (+3.66%) | 2,356,123 |
| 13 Dec 2023 | CNY | 35.34 | 36.13 | 35.08 | 35.56 | 35.56 | +0.26 (+0.74%) | 1,073,720 |
| 12 Dec 2023 | CNY | 35.28 | 35.57 | 35.18 | 35.3 | 35.3 | +0.01 (+0.03%) | 460,311 |
| 11 Dec 2023 | CNY | 35.05 | 35.33 | 34.53 | 35.29 | 35.29 | +0.39 (+1.12%) | 951,591 |
| 8 Dec 2023 | CNY | 35.1 | 35.43 | 34.73 | 34.9 | 34.9 | -0.25 (-0.71%) | 811,050 |
| 7 Dec 2023 | CNY | 35.42 | 35.46 | 34.96 | 35.15 | 35.15 | -0.3 (-0.85%) | 520,600 |
| 6 Dec 2023 | CNY | 35.3 | 35.46 | 35 | 35.45 | 35.45 | +0.42 (+1.20%) | 817,906 |
| 5 Dec 2023 | CNY | 36.2 | 36.35 | 35 | 35.03 | 35.03 | -1.57 (-4.29%) | 1,508,352 |
| 4 Dec 2023 | CNY | 35.4 | 36.99 | 35.34 | 36.6 | 36.6 | +1.2 (+3.39%) | 1,776,154 |
| 1 Dec 2023 | CNY | 36.03 | 36.03 | 35.3 | 35.4 | 35.4 | -0.46 (-1.28%) | 1,248,873 |
| 30 Nov 2023 | CNY | 36.88 | 36.88 | 35.41 | 35.86 | 35.86 | -0.97 (-2.63%) | 1,556,100 |
| 29 Nov 2023 | CNY | 37.49 | 37.5 | 36.7 | 36.83 | 36.83 | -0.67 (-1.79%) | 1,393,620 |
| 28 Nov 2023 | CNY | 36.46 | 37.51 | 36.11 | 37.5 | 37.5 | +1.19 (+3.28%) | 2,562,220 |
| 27 Nov 2023 | CNY | 35.89 | 36.5 | 35.83 | 36.31 | 36.31 | +0.41 (+1.14%) | 1,153,610 |
| 24 Nov 2023 | CNY | 36.79 | 36.79 | 35.6 | 35.9 | 35.9 | -0.49 (-1.35%) | 1,280,900 |
| 23 Nov 2023 | CNY | 35.69 | 36.53 | 35.68 | 36.39 | 36.39 | +0.83 (+2.33%) | 1,247,110 |
| 22 Nov 2023 | CNY | 36.7 | 36.77 | 35.56 | 35.56 | 35.56 | -1.03 (-2.81%) | 962,500 |
| 21 Nov 2023 | CNY | 36.79 | 37.12 | 36.5 | 36.59 | 36.59 | -0.08 (-0.22%) | 1,767,875 |
| 20 Nov 2023 | CNY | 36.45 | 36.73 | 35.81 | 36.67 | 36.67 | +0.47 (+1.30%) | 2,140,320 |
| 17 Nov 2023 | CNY | 35.3 | 36.34 | 35.22 | 36.2 | 36.2 | +0.81 (+2.29%) | 2,464,436 |
| 16 Nov 2023 | CNY | 36.7 | 36.85 | 35.32 | 35.39 | 35.39 | -1.09 (-2.99%) | 1,911,124 |
| 15 Nov 2023 | CNY | 35.45 | 37.15 | 35.32 | 36.48 | 36.48 | +1.28 (+3.64%) | 3,640,670 |
| 14 Nov 2023 | CNY | 34.84 | 35.28 | 34.55 | 35.2 | 35.2 | +0.38 (+1.09%) | 1,474,224 |
| 13 Nov 2023 | CNY | 35.18 | 35.6 | 34.23 | 34.82 | 34.82 | -0.08 (-0.23%) | 2,442,420 |
| 10 Nov 2023 | CNY | 35.65 | 36.1 | 34.82 | 34.9 | 34.9 | -0.98 (-2.73%) | 1,392,466 |
| 9 Nov 2023 | CNY | 35.5 | 35.98 | 35.08 | 35.88 | 35.88 | -0.78 (-2.13%) | 1,744,177 |
| 8 Nov 2023 | CNY | 37.14 | 37.29 | 36.41 | 36.66 | 36.66 | -0.63 (-1.69%) | 2,060,387 |
| 7 Nov 2023 | CNY | 37.61 | 37.75 | 36.81 | 37.29 | 37.29 | +0.01 (+0.03%) | 2,123,285 |
| 6 Nov 2023 | CNY | 36.52 | 37.29 | 36.33 | 37.28 | 37.28 | +0.76 (+2.08%) | 1,381,358 |
