| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 33.01 | 33.22 | 32.54 | 33 | 33 | -0.24 (-0.72%) | 3,674,563 |
| 11 Dec 2023 | CNY | 33.95 | 34.34 | 32.7 | 33.24 | 33.24 | -1.11 (-3.23%) | 5,258,766 |
| 8 Dec 2023 | CNY | 34.24 | 35.35 | 33.85 | 34.35 | 34.35 | -0.5 (-1.43%) | 5,679,992 |
| 7 Dec 2023 | CNY | 33.3 | 35.42 | 32.61 | 34.85 | 34.85 | +1.02 (+3.02%) | 10,833,698 |
| 6 Dec 2023 | CNY | 30.12 | 35.56 | 30.09 | 33.83 | 33.83 | +3.48 (+11.47%) | 10,935,661 |
| 5 Dec 2023 | CNY | 30 | 31.6 | 29.8 | 30.35 | 30.35 | -0.17 (-0.56%) | 2,972,999 |
| 4 Dec 2023 | CNY | 30.03 | 31 | 30.03 | 30.52 | 30.52 | +0.19 (+0.63%) | 1,612,300 |
| 1 Dec 2023 | CNY | 30.2 | 30.61 | 29.9 | 30.33 | 30.33 | +0.17 (+0.56%) | 1,206,833 |
| 30 Nov 2023 | CNY | 30.7 | 30.9 | 29.96 | 30.16 | 30.16 | -0.64 (-2.08%) | 1,387,796 |
| 29 Nov 2023 | CNY | 31.24 | 31.5 | 30.71 | 30.8 | 30.8 | -0.52 (-1.66%) | 1,455,220 |
| 28 Nov 2023 | CNY | 30.95 | 31.69 | 30.75 | 31.32 | 31.32 | +0.36 (+1.16%) | 1,552,337 |
| 27 Nov 2023 | CNY | 31.22 | 31.46 | 30.85 | 30.96 | 30.96 | -0.41 (-1.31%) | 1,408,535 |
| 24 Nov 2023 | CNY | 31.71 | 31.86 | 31.18 | 31.37 | 31.37 | -0.49 (-1.54%) | 1,667,331 |
| 23 Nov 2023 | CNY | 31.56 | 32.02 | 31.37 | 31.86 | 31.86 | +0.22 (+0.70%) | 1,369,395 |
| 22 Nov 2023 | CNY | 32.48 | 32.49 | 31.55 | 31.64 | 31.64 | -0.85 (-2.62%) | 2,445,500 |
| 21 Nov 2023 | CNY | 33.15 | 33.15 | 32.36 | 32.49 | 32.49 | -0.39 (-1.19%) | 2,222,929 |
| 20 Nov 2023 | CNY | 32.95 | 32.95 | 32.08 | 32.88 | 32.88 | +0.24 (+0.74%) | 2,421,690 |
| 17 Nov 2023 | CNY | 31.97 | 33.48 | 31.72 | 32.64 | 32.64 | +0.73 (+2.29%) | 3,459,408 |
| 16 Nov 2023 | CNY | 32.79 | 32.98 | 31.83 | 31.91 | 31.91 | -1.37 (-4.12%) | 3,987,780 |
| 15 Nov 2023 | CNY | 33.19 | 33.75 | 32.7 | 33.28 | 33.28 | +0.58 (+1.77%) | 3,899,689 |
| 14 Nov 2023 | CNY | 32.37 | 32.74 | 32.18 | 32.7 | 32.7 | +0.33 (+1.02%) | 1,641,364 |
| 13 Nov 2023 | CNY | 32.4 | 32.49 | 32.17 | 32.37 | 32.37 | +0.17 (+0.53%) | 1,243,013 |
| 10 Nov 2023 | CNY | 32.43 | 32.5 | 31.82 | 32.2 | 32.2 | -0.33 (-1.01%) | 1,719,815 |
| 9 Nov 2023 | CNY | 32.26 | 32.95 | 32.25 | 32.53 | 32.53 | +0.09 (+0.28%) | 2,602,585 |
| 8 Nov 2023 | CNY | 32.12 | 32.6 | 32.11 | 32.44 | 32.44 | +0.08 (+0.25%) | 2,072,732 |
| 7 Nov 2023 | CNY | 32.34 | 32.86 | 31.93 | 32.36 | 32.36 | -0.15 (-0.46%) | 2,219,239 |
| 6 Nov 2023 | CNY | 31.69 | 32.73 | 31.56 | 32.51 | 32.51 | +0.99 (+3.14%) | 3,012,975 |
| 3 Nov 2023 | CNY | 30.73 | 31.68 | 30.7 | 31.52 | 31.52 | +0.82 (+2.67%) | 2,577,115 |
| 2 Nov 2023 | CNY | 31.02 | 31.34 | 30.6 | 30.7 | 30.7 | -0.23 (-0.74%) | 1,655,616 |
| 1 Nov 2023 | CNY | 31.38 | 31.44 | 30.75 | 30.93 | 30.93 | -0.26 (-0.83%) | 1,651,695 |
