| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 28.65 | 28.95 | 28.23 | 28.24 | 28.24 | -0.38 (-1.33%) | 927,261 |
| 13 Dec 2023 | CNY | 28.75 | 28.95 | 28.6 | 28.62 | 28.62 | -0.14 (-0.49%) | 725,341 |
| 12 Dec 2023 | CNY | 28.9 | 28.98 | 28.63 | 28.76 | 28.76 | +0.01 (+0.03%) | 679,630 |
| 11 Dec 2023 | CNY | 28.57 | 28.8 | 28.23 | 28.75 | 28.75 | +0.03 (+0.10%) | 1,260,060 |
| 8 Dec 2023 | CNY | 29.1 | 29.19 | 28.68 | 28.72 | 28.72 | -0.34 (-1.17%) | 873,648 |
| 7 Dec 2023 | CNY | 29.08 | 29.4 | 28.88 | 29.06 | 29.06 | -0.11 (-0.38%) | 755,708 |
| 6 Dec 2023 | CNY | 29.36 | 29.67 | 29.06 | 29.17 | 29.17 | -0.08 (-0.27%) | 866,846 |
| 5 Dec 2023 | CNY | 29.97 | 29.97 | 29.25 | 29.25 | 29.25 | -0.62 (-2.08%) | 846,172 |
| 4 Dec 2023 | CNY | 30.83 | 30.83 | 29.86 | 29.87 | 29.87 | -0.83 (-2.70%) | 1,073,051 |
| 1 Dec 2023 | CNY | 31.2 | 31.25 | 30.48 | 30.7 | 30.7 | -0.65 (-2.07%) | 1,271,500 |
| 30 Nov 2023 | CNY | 31.24 | 31.58 | 31.04 | 31.35 | 31.35 | +0.01 (+0.03%) | 553,183 |
| 29 Nov 2023 | CNY | 31.86 | 32.03 | 31.34 | 31.34 | 31.34 | -0.48 (-1.51%) | 410,930 |
| 28 Nov 2023 | CNY | 31.54 | 31.95 | 31.07 | 31.82 | 31.82 | +0.27 (+0.86%) | 735,983 |
| 27 Nov 2023 | CNY | 31.98 | 32.14 | 31.48 | 31.55 | 31.55 | -0.44 (-1.38%) | 530,875 |
| 24 Nov 2023 | CNY | 32.19 | 32.39 | 31.78 | 31.99 | 31.99 | -0.18 (-0.56%) | 487,854 |
| 23 Nov 2023 | CNY | 31.8 | 32.39 | 31.76 | 32.17 | 32.17 | +0.34 (+1.07%) | 530,954 |
| 22 Nov 2023 | CNY | 32.02 | 32.36 | 31.83 | 31.83 | 31.83 | -0.31 (-0.96%) | 449,391 |
| 21 Nov 2023 | CNY | 32.38 | 32.56 | 32.06 | 32.14 | 32.14 | -0.24 (-0.74%) | 529,040 |
| 20 Nov 2023 | CNY | 31.85 | 32.43 | 31.85 | 32.38 | 32.38 | +0.51 (+1.60%) | 714,400 |
| 17 Nov 2023 | CNY | 31.41 | 31.93 | 31.32 | 31.87 | 31.87 | +0.55 (+1.76%) | 570,757 |
| 16 Nov 2023 | CNY | 31.59 | 31.69 | 31.32 | 31.32 | 31.32 | -0.36 (-1.14%) | 382,218 |
| 15 Nov 2023 | CNY | 31.71 | 31.9 | 31.48 | 31.68 | 31.68 | 0.0 (0.0%) | 468,700 |
| 14 Nov 2023 | CNY | 31.7 | 31.83 | 31.42 | 31.68 | 31.68 | +0.03 (+0.09%) | 334,062 |
| 13 Nov 2023 | CNY | 31.78 | 31.9 | 31.5 | 31.65 | 31.65 | 0.0 (0.0%) | 411,629 |
| 10 Nov 2023 | CNY | 31.85 | 31.85 | 31.23 | 31.65 | 31.65 | +0.05 (+0.16%) | 379,350 |
| 9 Nov 2023 | CNY | 31.85 | 32.1 | 31.48 | 31.6 | 31.6 | -0.31 (-0.97%) | 516,580 |
| 8 Nov 2023 | CNY | 31.59 | 31.95 | 31.43 | 31.91 | 31.91 | +0.33 (+1.04%) | 605,323 |
| 7 Nov 2023 | CNY | 31.66 | 31.66 | 31.1 | 31.58 | 31.58 | +0.09 (+0.29%) | 584,800 |
| 6 Nov 2023 | CNY | 31.08 | 31.61 | 31.01 | 31.49 | 31.49 | +0.44 (+1.42%) | 655,446 |
| 3 Nov 2023 | CNY | 30.81 | 31.1 | 30.6 | 31.05 | 31.05 | +0.37 (+1.21%) | 400,348 |
