| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 28.35 | 28.73 | 28.26 | 28.63 | 28.63 | +0.29 (+1.02%) | 491,889 |
| 11 Dec 2023 | CNY | 28.44 | 28.45 | 27.42 | 28.34 | 28.34 | +0.05 (+0.18%) | 718,260 |
| 8 Dec 2023 | CNY | 28.44 | 28.94 | 28.17 | 28.29 | 28.29 | -0.15 (-0.53%) | 777,683 |
| 7 Dec 2023 | CNY | 29.33 | 29.7 | 27.98 | 28.44 | 28.44 | -0.69 (-2.37%) | 1,048,295 |
| 6 Dec 2023 | CNY | 29.6 | 31.57 | 28.62 | 29.13 | 29.13 | +0.53 (+1.85%) | 1,227,075 |
| 5 Dec 2023 | CNY | 28.55 | 29.1 | 28.11 | 28.6 | 28.6 | -0.09 (-0.31%) | 458,000 |
| 4 Dec 2023 | CNY | 28.99 | 29.25 | 28.61 | 28.69 | 28.69 | +0.04 (+0.14%) | 406,744 |
| 1 Dec 2023 | CNY | 29.21 | 29.23 | 28.05 | 28.65 | 28.65 | -0.7 (-2.39%) | 640,100 |
| 30 Nov 2023 | CNY | 29.72 | 29.96 | 29.09 | 29.35 | 29.35 | -0.3 (-1.01%) | 312,444 |
| 29 Nov 2023 | CNY | 30.9 | 30.99 | 29.56 | 29.65 | 29.65 | -0.5 (-1.66%) | 620,300 |
| 28 Nov 2023 | CNY | 29.42 | 30.24 | 29.4 | 30.15 | 30.15 | +0.74 (+2.52%) | 657,200 |
| 27 Nov 2023 | CNY | 29.22 | 29.59 | 28.94 | 29.41 | 29.41 | +0.3 (+1.03%) | 449,800 |
| 24 Nov 2023 | CNY | 29.84 | 29.94 | 28.94 | 29.11 | 29.11 | -0.71 (-2.38%) | 372,200 |
| 23 Nov 2023 | CNY | 29.27 | 30.02 | 29 | 29.82 | 29.82 | +0.25 (+0.85%) | 350,200 |
| 22 Nov 2023 | CNY | 29.47 | 29.87 | 29.18 | 29.57 | 29.57 | +0.05 (+0.17%) | 472,100 |
| 21 Nov 2023 | CNY | 29.96 | 30.16 | 29.38 | 29.52 | 29.52 | -0.54 (-1.80%) | 306,917 |
| 20 Nov 2023 | CNY | 29.46 | 30.15 | 29.11 | 30.06 | 30.06 | +0.61 (+2.07%) | 505,400 |
| 17 Nov 2023 | CNY | 29.22 | 29.58 | 28.92 | 29.45 | 29.45 | +0.09 (+0.31%) | 453,617 |
| 16 Nov 2023 | CNY | 29.28 | 29.72 | 29.05 | 29.36 | 29.36 | -0.08 (-0.27%) | 639,600 |
| 15 Nov 2023 | CNY | 30.5 | 30.5 | 28.68 | 29.44 | 29.44 | +0.27 (+0.93%) | 615,826 |
| 14 Nov 2023 | CNY | 28.77 | 29.41 | 28.43 | 29.17 | 29.17 | +0.41 (+1.43%) | 683,263 |
| 13 Nov 2023 | CNY | 28.28 | 28.81 | 28.28 | 28.76 | 28.76 | +0.43 (+1.52%) | 449,700 |
| 10 Nov 2023 | CNY | 28.09 | 28.56 | 28.01 | 28.33 | 28.33 | +0.03 (+0.11%) | 395,800 |
| 9 Nov 2023 | CNY | 28.44 | 28.79 | 28.09 | 28.3 | 28.3 | -0.25 (-0.88%) | 508,453 |
| 8 Nov 2023 | CNY | 28.98 | 29.15 | 28.41 | 28.55 | 28.55 | -0.25 (-0.87%) | 591,518 |
| 7 Nov 2023 | CNY | 28.44 | 28.97 | 28.01 | 28.8 | 28.8 | +0.45 (+1.59%) | 511,011 |
| 6 Nov 2023 | CNY | 28.39 | 28.68 | 28 | 28.35 | 28.35 | +0.43 (+1.54%) | 576,100 |
| 3 Nov 2023 | CNY | 27.53 | 28.53 | 27.49 | 27.92 | 27.92 | +0.21 (+0.76%) | 539,099 |
| 2 Nov 2023 | CNY | 27.89 | 28.29 | 27.5 | 27.71 | 27.71 | -0.19 (-0.68%) | 416,932 |
| 1 Nov 2023 | CNY | 27.68 | 27.95 | 27.39 | 27.9 | 27.9 | +0.22 (+0.79%) | 351,100 |
