| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 34.43 | 34.55 | 33.21 | 33.28 | 33.28 | -1.27 (-3.68%) | 2,217,900 |
| 21 Dec 2023 | CNY | 34.39 | 34.99 | 33.72 | 34.55 | 34.55 | 0.0 (0.0%) | 1,999,371 |
| 20 Dec 2023 | CNY | 34.77 | 35.69 | 34.38 | 34.55 | 34.55 | -0.24 (-0.69%) | 2,620,754 |
| 19 Dec 2023 | CNY | 34.03 | 35.11 | 33.93 | 34.79 | 34.79 | +0.77 (+2.26%) | 2,019,828 |
| 18 Dec 2023 | CNY | 34.26 | 34.68 | 33.85 | 34.02 | 34.02 | -0.61 (-1.76%) | 2,021,600 |
| 15 Dec 2023 | CNY | 35.4 | 35.4 | 34.45 | 34.63 | 34.63 | -0.47 (-1.34%) | 2,625,419 |
| 14 Dec 2023 | CNY | 35.69 | 35.96 | 35 | 35.1 | 35.1 | -0.39 (-1.10%) | 2,211,992 |
| 13 Dec 2023 | CNY | 36.07 | 36.1 | 35.2 | 35.49 | 35.49 | -0.66 (-1.83%) | 2,394,900 |
| 12 Dec 2023 | CNY | 36.05 | 36.47 | 35.87 | 36.15 | 36.15 | +0.1 (+0.28%) | 2,342,990 |
| 11 Dec 2023 | CNY | 36.44 | 36.76 | 35.71 | 36.05 | 36.05 | -0.82 (-2.22%) | 3,864,246 |
| 8 Dec 2023 | CNY | 35.71 | 37.18 | 35.31 | 36.87 | 36.87 | +1.21 (+3.39%) | 4,811,679 |
| 7 Dec 2023 | CNY | 35.75 | 36.4 | 35.6 | 35.66 | 35.66 | -0.39 (-1.08%) | 2,798,526 |
| 6 Dec 2023 | CNY | 36.1 | 36.85 | 35.75 | 36.05 | 36.05 | -0.55 (-1.50%) | 3,340,605 |
| 5 Dec 2023 | CNY | 39.56 | 39.59 | 36.6 | 36.6 | 36.6 | -2.95 (-7.46%) | 5,749,529 |
| 4 Dec 2023 | CNY | 39.46 | 40.05 | 38.71 | 39.55 | 39.55 | -0.18 (-0.45%) | 4,626,353 |
| 1 Dec 2023 | CNY | 38 | 39.76 | 38 | 39.73 | 39.73 | +1.13 (+2.93%) | 6,796,173 |
| 30 Nov 2023 | CNY | 38 | 38.87 | 36.45 | 38.6 | 38.6 | +0.74 (+1.95%) | 5,755,464 |
| 29 Nov 2023 | CNY | 37.27 | 38.18 | 37.27 | 37.86 | 37.86 | +0.31 (+0.83%) | 3,629,655 |
| 28 Nov 2023 | CNY | 37.93 | 38.46 | 37.19 | 37.55 | 37.55 | -0.64 (-1.68%) | 3,996,598 |
| 27 Nov 2023 | CNY | 38.43 | 38.73 | 37.7 | 38.19 | 38.19 | +0.07 (+0.18%) | 3,306,581 |
| 24 Nov 2023 | CNY | 39.44 | 39.85 | 38.08 | 38.12 | 38.12 | -1.71 (-4.29%) | 5,046,152 |
| 23 Nov 2023 | CNY | 38.98 | 40.19 | 38.94 | 39.83 | 39.83 | +0.82 (+2.10%) | 5,833,769 |
| 22 Nov 2023 | CNY | 39.15 | 40.39 | 38.95 | 39.01 | 39.01 | -0.31 (-0.79%) | 6,857,669 |
| 21 Nov 2023 | CNY | 40.41 | 40.53 | 38.94 | 39.32 | 39.32 | -1.51 (-3.70%) | 8,430,852 |
| 20 Nov 2023 | CNY | 41.7 | 42.4 | 40.25 | 40.83 | 40.83 | -0.02 (-0.05%) | 10,801,724 |
| 17 Nov 2023 | CNY | 41.82 | 42.38 | 40.25 | 40.85 | 40.85 | -1.6 (-3.77%) | 12,774,122 |
| 16 Nov 2023 | CNY | 43.01 | 45 | 41.55 | 42.45 | 42.45 | -2.55 (-5.67%) | 21,230,184 |
| 15 Nov 2023 | CNY | 40.59 | 45 | 40.59 | 45 | 45 | +7.5 (+20%) | 21,006,551 |
| 14 Nov 2023 | CNY | 34.62 | 38.3 | 34.61 | 37.5 | 37.5 | +2.62 (+7.51%) | 11,373,362 |
| 13 Nov 2023 | CNY | 33.88 | 35.18 | 33.87 | 34.88 | 34.88 | +1 (+2.95%) | 4,876,869 |
