| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 35 | 35 | 34.42 | 34.56 | 34.56 | -0.43 (-1.23%) | 474,331 |
| 11 Dec 2023 | CNY | 34.21 | 35.02 | 34.02 | 34.99 | 34.99 | +0.69 (+2.01%) | 837,534 |
| 8 Dec 2023 | CNY | 34.8 | 34.92 | 34.3 | 34.3 | 34.3 | -0.49 (-1.41%) | 629,690 |
| 7 Dec 2023 | CNY | 34.92 | 35.03 | 34.59 | 34.79 | 34.79 | -0.19 (-0.54%) | 449,059 |
| 6 Dec 2023 | CNY | 34.83 | 35.27 | 34.73 | 34.98 | 34.98 | +0.15 (+0.43%) | 394,446 |
| 5 Dec 2023 | CNY | 35.75 | 35.75 | 34.83 | 34.83 | 34.83 | -0.63 (-1.78%) | 471,100 |
| 4 Dec 2023 | CNY | 35.09 | 35.67 | 35 | 35.46 | 35.46 | +0.4 (+1.14%) | 721,612 |
| 1 Dec 2023 | CNY | 35.02 | 35.31 | 34.73 | 35.06 | 35.06 | -0.06 (-0.17%) | 449,300 |
| 30 Nov 2023 | CNY | 35.38 | 35.42 | 34.74 | 35.12 | 35.12 | -0.08 (-0.23%) | 480,000 |
| 29 Nov 2023 | CNY | 35.6 | 35.82 | 35.1 | 35.2 | 35.2 | -0.4 (-1.12%) | 473,978 |
| 28 Nov 2023 | CNY | 35.01 | 35.8 | 35.01 | 35.6 | 35.6 | +0.42 (+1.19%) | 657,104 |
| 27 Nov 2023 | CNY | 34.9 | 35.26 | 34.81 | 35.18 | 35.18 | +0.17 (+0.49%) | 504,922 |
| 24 Nov 2023 | CNY | 35.27 | 35.37 | 34.91 | 35.01 | 35.01 | -0.34 (-0.96%) | 529,700 |
| 23 Nov 2023 | CNY | 34.86 | 35.57 | 34.86 | 35.35 | 35.35 | +0.37 (+1.06%) | 633,449 |
| 22 Nov 2023 | CNY | 35.18 | 35.59 | 34.93 | 34.98 | 34.98 | -0.45 (-1.27%) | 1,022,414 |
| 21 Nov 2023 | CNY | 35.57 | 36.86 | 35.32 | 35.43 | 35.43 | -0.02 (-0.06%) | 1,619,001 |
| 20 Nov 2023 | CNY | 35.5 | 35.69 | 35.26 | 35.45 | 35.45 | -0.05 (-0.14%) | 651,800 |
| 17 Nov 2023 | CNY | 35.03 | 35.58 | 35.03 | 35.5 | 35.5 | +0.24 (+0.68%) | 843,700 |
| 16 Nov 2023 | CNY | 35.41 | 35.79 | 35.2 | 35.26 | 35.26 | -0.07 (-0.20%) | 679,476 |
| 15 Nov 2023 | CNY | 35.59 | 35.65 | 35.11 | 35.33 | 35.33 | -0.03 (-0.08%) | 827,785 |
| 14 Nov 2023 | CNY | 35.78 | 36.19 | 34.98 | 35.36 | 35.36 | -0.69 (-1.91%) | 1,797,946 |
| 13 Nov 2023 | CNY | 34.85 | 36.35 | 34.66 | 36.05 | 36.05 | +1.35 (+3.89%) | 1,860,175 |
| 10 Nov 2023 | CNY | 34.89 | 34.89 | 34.36 | 34.7 | 34.7 | +0.06 (+0.17%) | 354,120 |
| 9 Nov 2023 | CNY | 34.9 | 34.94 | 34.52 | 34.64 | 34.64 | -0.09 (-0.26%) | 456,601 |
| 8 Nov 2023 | CNY | 34.92 | 35.09 | 34.67 | 34.73 | 34.73 | -0.17 (-0.49%) | 504,471 |
| 7 Nov 2023 | CNY | 34.68 | 35.04 | 34.42 | 34.9 | 34.9 | +0.22 (+0.63%) | 766,900 |
| 6 Nov 2023 | CNY | 34.49 | 34.69 | 34.32 | 34.68 | 34.68 | +0.27 (+0.78%) | 613,463 |
| 3 Nov 2023 | CNY | 34.09 | 34.69 | 34.04 | 34.41 | 34.41 | +0.37 (+1.09%) | 698,100 |
| 2 Nov 2023 | CNY | 34.49 | 34.49 | 34.03 | 34.04 | 34.04 | -0.32 (-0.93%) | 420,571 |
| 1 Nov 2023 | CNY | 34.31 | 34.46 | 34.13 | 34.36 | 34.36 | +0.16 (+0.47%) | 485,453 |
