| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 35.76 | 35.81 | 35.31 | 35.55 | 35.55 | -0.2 (-0.56%) | 1,764,955 |
| 11 Dec 2023 | CNY | 35.1 | 35.83 | 34.6 | 35.75 | 35.75 | +0.44 (+1.25%) | 2,348,390 |
| 8 Dec 2023 | CNY | 34.77 | 35.49 | 34.66 | 35.31 | 35.31 | +0.5 (+1.44%) | 2,635,302 |
| 7 Dec 2023 | CNY | 34.6 | 35 | 34.08 | 34.81 | 34.81 | +0.28 (+0.81%) | 2,460,820 |
| 6 Dec 2023 | CNY | 34.5 | 35.02 | 34.41 | 34.53 | 34.53 | +0.06 (+0.17%) | 2,316,526 |
| 5 Dec 2023 | CNY | 35.8 | 35.89 | 34.41 | 34.47 | 34.47 | -1.61 (-4.46%) | 4,871,874 |
| 4 Dec 2023 | CNY | 36.8 | 36.8 | 36.03 | 36.08 | 36.08 | -0.82 (-2.22%) | 4,201,074 |
| 1 Dec 2023 | CNY | 36.92 | 36.97 | 36.16 | 36.9 | 36.9 | -0.29 (-0.78%) | 4,495,718 |
| 30 Nov 2023 | CNY | 37.1 | 37.48 | 36 | 37.19 | 37.19 | -0.21 (-0.56%) | 4,602,670 |
| 29 Nov 2023 | CNY | 39.23 | 39.7 | 37.24 | 37.4 | 37.4 | -1.42 (-3.66%) | 7,995,028 |
| 28 Nov 2023 | CNY | 38.93 | 39.47 | 38.38 | 38.82 | 38.82 | -0.86 (-2.17%) | 9,098,459 |
| 27 Nov 2023 | CNY | 37.56 | 40.1 | 37.55 | 39.68 | 39.68 | +3.24 (+8.89%) | 14,267,280 |
| 24 Nov 2023 | CNY | 38 | 38.18 | 36.36 | 36.44 | 36.44 | -1.46 (-3.85%) | 5,051,567 |
| 23 Nov 2023 | CNY | 36 | 38.4 | 35.89 | 37.9 | 37.9 | +1.79 (+4.96%) | 7,488,958 |
| 22 Nov 2023 | CNY | 36.76 | 37.16 | 36.11 | 36.11 | 36.11 | -0.67 (-1.82%) | 3,879,757 |
| 21 Nov 2023 | CNY | 37.66 | 37.96 | 36.76 | 36.78 | 36.78 | -1.18 (-3.11%) | 5,416,724 |
| 20 Nov 2023 | CNY | 37.92 | 38.29 | 37.26 | 37.96 | 37.96 | -0.17 (-0.45%) | 6,070,696 |
| 17 Nov 2023 | CNY | 37.51 | 39.16 | 37.51 | 38.13 | 38.13 | -0.78 (-2.00%) | 8,723,918 |
| 16 Nov 2023 | CNY | 39.9 | 41.65 | 37.73 | 38.91 | 38.91 | +0.91 (+2.39%) | 18,573,270 |
| 15 Nov 2023 | CNY | 36.8 | 38.65 | 35.94 | 38 | 38 | +1.32 (+3.60%) | 8,129,383 |
| 14 Nov 2023 | CNY | 35.86 | 36.72 | 35.56 | 36.68 | 36.68 | +0.82 (+2.29%) | 5,273,177 |
| 13 Nov 2023 | CNY | 35.05 | 36.4 | 35.05 | 35.86 | 35.86 | +0.87 (+2.49%) | 4,374,318 |
| 10 Nov 2023 | CNY | 35.11 | 35.59 | 34.35 | 34.99 | 34.99 | -0.16 (-0.46%) | 4,194,752 |
| 9 Nov 2023 | CNY | 37.11 | 37.25 | 35.06 | 35.15 | 35.15 | -2.11 (-5.66%) | 6,277,201 |
| 8 Nov 2023 | CNY | 37.81 | 39 | 36.92 | 37.26 | 37.26 | +0.71 (+1.94%) | 10,085,290 |
| 7 Nov 2023 | CNY | 35.76 | 36.92 | 35.6 | 36.55 | 36.55 | +0.35 (+0.97%) | 6,016,595 |
| 6 Nov 2023 | CNY | 33.5 | 36.5 | 33.5 | 36.2 | 36.2 | +2.78 (+8.32%) | 7,193,469 |
| 3 Nov 2023 | CNY | 32.82 | 33.65 | 32.82 | 33.42 | 33.42 | +0.74 (+2.26%) | 2,513,392 |
| 2 Nov 2023 | CNY | 33.41 | 33.86 | 32.68 | 32.68 | 32.68 | -0.67 (-2.01%) | 3,226,148 |
| 1 Nov 2023 | CNY | 33.7 | 34 | 33.05 | 33.35 | 33.35 | -0.06 (-0.18%) | 2,581,677 |
