| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 30.82 | 31.06 | 30.14 | 30.35 | 30.35 | -0.47 (-1.52%) | 1,549,912 |
| 25 Dec 2023 | CNY | 30.97 | 31.49 | 30.6 | 30.82 | 30.82 | -0.2 (-0.64%) | 1,433,831 |
| 22 Dec 2023 | CNY | 32.26 | 32.27 | 31 | 31.02 | 31.02 | -1.24 (-3.84%) | 2,589,507 |
| 21 Dec 2023 | CNY | 31.99 | 32.42 | 31.27 | 32.26 | 32.26 | +0.37 (+1.16%) | 2,204,400 |
| 20 Dec 2023 | CNY | 32.62 | 32.99 | 31.81 | 31.89 | 31.89 | -0.66 (-2.03%) | 1,903,368 |
| 19 Dec 2023 | CNY | 32.28 | 32.63 | 31.91 | 32.55 | 32.55 | +0.29 (+0.90%) | 1,731,739 |
| 18 Dec 2023 | CNY | 32.79 | 33.44 | 32.12 | 32.26 | 32.26 | -0.57 (-1.74%) | 2,308,000 |
| 15 Dec 2023 | CNY | 33.22 | 33.48 | 32.81 | 32.83 | 32.83 | -0.39 (-1.17%) | 1,775,500 |
| 14 Dec 2023 | CNY | 33.82 | 34.16 | 33.14 | 33.22 | 33.22 | -0.37 (-1.10%) | 2,179,917 |
| 13 Dec 2023 | CNY | 34.56 | 34.57 | 33.56 | 33.59 | 33.59 | -0.83 (-2.41%) | 2,289,650 |
| 12 Dec 2023 | CNY | 34.76 | 34.8 | 34.2 | 34.42 | 34.42 | -0.31 (-0.89%) | 2,691,684 |
| 11 Dec 2023 | CNY | 34.6 | 34.76 | 33.78 | 34.73 | 34.73 | -0.09 (-0.26%) | 3,441,233 |
| 8 Dec 2023 | CNY | 34.15 | 35.15 | 33.56 | 34.82 | 34.82 | +0.67 (+1.96%) | 6,044,243 |
| 7 Dec 2023 | CNY | 33.13 | 34.57 | 33 | 34.15 | 34.15 | +1 (+3.02%) | 4,418,290 |
| 6 Dec 2023 | CNY | 33.22 | 33.47 | 32.28 | 33.15 | 33.15 | +0.21 (+0.64%) | 2,953,096 |
| 5 Dec 2023 | CNY | 34.39 | 34.53 | 32.92 | 32.94 | 32.94 | -1.71 (-4.94%) | 3,467,731 |
| 4 Dec 2023 | CNY | 34.57 | 34.99 | 34.21 | 34.65 | 34.65 | +0.33 (+0.96%) | 3,624,340 |
| 1 Dec 2023 | CNY | 33.15 | 34.44 | 33.08 | 34.32 | 34.32 | +1.29 (+3.91%) | 4,352,268 |
| 30 Nov 2023 | CNY | 33.56 | 34.16 | 32.46 | 33.03 | 33.03 | -0.67 (-1.99%) | 4,924,342 |
| 29 Nov 2023 | CNY | 34.67 | 34.68 | 33.68 | 33.7 | 33.7 | -0.97 (-2.80%) | 3,843,485 |
| 28 Nov 2023 | CNY | 34.19 | 35.47 | 33.88 | 34.67 | 34.67 | +0.5 (+1.46%) | 4,186,933 |
| 27 Nov 2023 | CNY | 33.68 | 35.41 | 33.65 | 34.17 | 34.17 | +0.01 (+0.03%) | 4,618,595 |
| 24 Nov 2023 | CNY | 37 | 37 | 34.13 | 34.16 | 34.16 | -3.29 (-8.79%) | 8,704,341 |
| 23 Nov 2023 | CNY | 37.61 | 37.88 | 36 | 37.45 | 37.45 | -1.12 (-2.90%) | 10,126,343 |
| 22 Nov 2023 | CNY | 36.5 | 40 | 36.5 | 38.57 | 38.57 | +2.1 (+5.76%) | 16,336,176 |
| 21 Nov 2023 | CNY | 37.03 | 37.55 | 36.26 | 36.47 | 36.47 | -0.62 (-1.67%) | 4,612,146 |
| 20 Nov 2023 | CNY | 36.19 | 37.3 | 35.85 | 37.09 | 37.09 | +1.09 (+3.03%) | 5,306,450 |
| 17 Nov 2023 | CNY | 36.05 | 36.25 | 35.56 | 36 | 36 | -0.02 (-0.06%) | 2,985,520 |
| 16 Nov 2023 | CNY | 36.11 | 36.8 | 36.01 | 36.02 | 36.02 | -0.48 (-1.32%) | 3,708,250 |
| 15 Nov 2023 | CNY | 37.76 | 37.76 | 36.44 | 36.5 | 36.5 | -1.05 (-2.80%) | 6,553,830 |
