| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 30.15 | 30.47 | 29.8 | 29.8 | 29.8 | -0.36 (-1.19%) | 795,199 |
| 22 Dec 2023 | CNY | 31.02 | 31.37 | 30.1 | 30.16 | 30.16 | -0.95 (-3.05%) | 1,160,538 |
| 21 Dec 2023 | CNY | 30.87 | 31.3 | 30.21 | 31.11 | 31.11 | +0.06 (+0.19%) | 1,057,856 |
| 20 Dec 2023 | CNY | 30.71 | 31.85 | 30.71 | 31.05 | 31.05 | +0.29 (+0.94%) | 1,252,268 |
| 19 Dec 2023 | CNY | 30.62 | 30.82 | 30.27 | 30.76 | 30.76 | +0.14 (+0.46%) | 652,395 |
| 18 Dec 2023 | CNY | 30.7 | 31.21 | 30.47 | 30.62 | 30.62 | -0.14 (-0.46%) | 1,073,461 |
| 15 Dec 2023 | CNY | 31.03 | 31.32 | 30.2 | 30.76 | 30.76 | -0.3 (-0.97%) | 1,017,724 |
| 14 Dec 2023 | CNY | 31.78 | 31.94 | 31 | 31.06 | 31.06 | -0.6 (-1.90%) | 1,198,927 |
| 13 Dec 2023 | CNY | 32.2 | 32.29 | 31.66 | 31.66 | 31.66 | -0.65 (-2.01%) | 1,154,954 |
| 12 Dec 2023 | CNY | 32.5 | 32.75 | 32.16 | 32.31 | 32.31 | -0.17 (-0.52%) | 1,147,260 |
| 11 Dec 2023 | CNY | 31.7 | 32.54 | 31.56 | 32.48 | 32.48 | +0.56 (+1.75%) | 1,613,637 |
| 8 Dec 2023 | CNY | 32.01 | 32.41 | 31.77 | 31.92 | 31.92 | -0.13 (-0.41%) | 1,165,572 |
| 7 Dec 2023 | CNY | 31.99 | 32.45 | 31.5 | 32.05 | 32.05 | +0.05 (+0.16%) | 1,149,119 |
| 6 Dec 2023 | CNY | 31.7 | 32.3 | 31.39 | 32 | 32 | +0.4 (+1.27%) | 1,140,807 |
| 5 Dec 2023 | CNY | 32.95 | 32.95 | 31.6 | 31.6 | 31.6 | -1.17 (-3.57%) | 1,244,129 |
| 4 Dec 2023 | CNY | 32.59 | 33.69 | 32.33 | 32.77 | 32.77 | +0.11 (+0.34%) | 1,978,521 |
| 1 Dec 2023 | CNY | 31.58 | 32.75 | 31.58 | 32.66 | 32.66 | +0.9 (+2.83%) | 1,670,667 |
| 30 Nov 2023 | CNY | 32.56 | 32.56 | 31.3 | 31.76 | 31.76 | -0.8 (-2.46%) | 1,825,304 |
| 29 Nov 2023 | CNY | 33 | 33.49 | 32.45 | 32.56 | 32.56 | -0.72 (-2.16%) | 1,539,172 |
| 28 Nov 2023 | CNY | 32.9 | 33.45 | 32.37 | 33.28 | 33.28 | +0.38 (+1.16%) | 2,158,010 |
| 27 Nov 2023 | CNY | 32 | 34.57 | 31.8 | 32.9 | 32.9 | +0.4 (+1.23%) | 3,358,365 |
| 24 Nov 2023 | CNY | 33.6 | 33.6 | 32.3 | 32.5 | 32.5 | -0.59 (-1.78%) | 1,779,671 |
| 23 Nov 2023 | CNY | 33.67 | 34.25 | 32.61 | 33.09 | 33.09 | -0.9 (-2.65%) | 2,943,058 |
| 22 Nov 2023 | CNY | 33.27 | 36 | 33.26 | 33.99 | 33.99 | +0.56 (+1.68%) | 4,499,737 |
| 21 Nov 2023 | CNY | 33.55 | 34.5 | 33.15 | 33.43 | 33.43 | -0.12 (-0.36%) | 2,399,458 |
| 20 Nov 2023 | CNY | 33.5 | 33.63 | 33 | 33.55 | 33.55 | +0.35 (+1.05%) | 1,751,700 |
| 17 Nov 2023 | CNY | 33.37 | 33.59 | 32.69 | 33.2 | 33.2 | 0.0 (0.0%) | 1,900,758 |
| 16 Nov 2023 | CNY | 33.67 | 34.06 | 33.03 | 33.2 | 33.2 | -0.89 (-2.61%) | 2,738,925 |
| 15 Nov 2023 | CNY | 35.13 | 35.25 | 33.93 | 34.09 | 34.09 | -0.47 (-1.36%) | 4,685,424 |
| 14 Nov 2023 | CNY | 33.99 | 35.2 | 33.76 | 34.56 | 34.56 | +0.46 (+1.35%) | 7,273,303 |
