| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 31.65 | 31.65 | 31.21 | 31.3 | 31.3 | -0.26 (-0.82%) | 379,900 |
| 11 Dec 2023 | CNY | 31.08 | 31.65 | 30.5 | 31.56 | 31.56 | +0.6 (+1.94%) | 617,575 |
| 8 Dec 2023 | CNY | 31.73 | 32.04 | 30.95 | 30.96 | 30.96 | -0.68 (-2.15%) | 589,606 |
| 7 Dec 2023 | CNY | 32.4 | 32.4 | 31.6 | 31.64 | 31.64 | -0.11 (-0.35%) | 470,940 |
| 6 Dec 2023 | CNY | 31.89 | 32.44 | 31.7 | 31.75 | 31.75 | +0.05 (+0.16%) | 453,368 |
| 5 Dec 2023 | CNY | 32.45 | 32.45 | 31.7 | 31.7 | 31.7 | -0.58 (-1.80%) | 466,396 |
| 4 Dec 2023 | CNY | 32.66 | 32.82 | 32.27 | 32.28 | 32.28 | -0.38 (-1.16%) | 643,000 |
| 1 Dec 2023 | CNY | 32.55 | 32.94 | 32.31 | 32.66 | 32.66 | -0.07 (-0.21%) | 638,700 |
| 30 Nov 2023 | CNY | 32.63 | 32.83 | 32.29 | 32.73 | 32.73 | +0.1 (+0.31%) | 575,308 |
| 29 Nov 2023 | CNY | 32.88 | 33.48 | 32.51 | 32.63 | 32.63 | -0.31 (-0.94%) | 622,029 |
| 28 Nov 2023 | CNY | 32.52 | 33.22 | 32.26 | 32.94 | 32.94 | +0.4 (+1.23%) | 610,408 |
| 27 Nov 2023 | CNY | 32.7 | 33.2 | 32.27 | 32.54 | 32.54 | +0.07 (+0.22%) | 518,000 |
| 24 Nov 2023 | CNY | 33.93 | 33.93 | 32.35 | 32.47 | 32.47 | -0.96 (-2.87%) | 705,496 |
| 23 Nov 2023 | CNY | 33.13 | 33.53 | 32.93 | 33.43 | 33.43 | +0.3 (+0.91%) | 484,058 |
| 22 Nov 2023 | CNY | 33.45 | 33.72 | 33.1 | 33.13 | 33.13 | -0.42 (-1.25%) | 615,191 |
| 21 Nov 2023 | CNY | 34.16 | 34.2 | 33.43 | 33.55 | 33.55 | -0.4 (-1.18%) | 747,000 |
| 20 Nov 2023 | CNY | 34 | 34.22 | 33.61 | 33.95 | 33.95 | +0.24 (+0.71%) | 698,821 |
| 17 Nov 2023 | CNY | 33.75 | 33.88 | 33.44 | 33.71 | 33.71 | -0.04 (-0.12%) | 608,100 |
| 16 Nov 2023 | CNY | 34.6 | 34.8 | 33.57 | 33.75 | 33.75 | -0.85 (-2.46%) | 1,169,257 |
| 15 Nov 2023 | CNY | 33.87 | 34.99 | 33.7 | 34.6 | 34.6 | +0.72 (+2.13%) | 1,893,090 |
| 14 Nov 2023 | CNY | 33.41 | 33.91 | 33.41 | 33.88 | 33.88 | +0.26 (+0.77%) | 961,400 |
| 13 Nov 2023 | CNY | 32.96 | 33.73 | 32.96 | 33.62 | 33.62 | +0.74 (+2.25%) | 1,042,268 |
| 10 Nov 2023 | CNY | 32.6 | 32.98 | 32.6 | 32.88 | 32.88 | +0.05 (+0.15%) | 527,800 |
| 9 Nov 2023 | CNY | 33.25 | 33.33 | 32.75 | 32.83 | 32.83 | -0.2 (-0.61%) | 817,363 |
| 8 Nov 2023 | CNY | 32.83 | 33.29 | 32.63 | 33.03 | 33.03 | +0.2 (+0.61%) | 836,800 |
| 7 Nov 2023 | CNY | 32.72 | 32.94 | 32.59 | 32.83 | 32.83 | -0.02 (-0.06%) | 642,289 |
| 6 Nov 2023 | CNY | 32.42 | 32.99 | 32.42 | 32.85 | 32.85 | +0.45 (+1.39%) | 832,213 |
| 3 Nov 2023 | CNY | 31.74 | 32.78 | 31.74 | 32.4 | 32.4 | +0.66 (+2.08%) | 687,200 |
| 2 Nov 2023 | CNY | 32.5 | 32.59 | 31.74 | 31.74 | 31.74 | -0.62 (-1.92%) | 725,308 |
| 1 Nov 2023 | CNY | 32.32 | 32.66 | 32.1 | 32.36 | 32.36 | -0.01 (-0.03%) | 510,750 |
