| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | CNY | 36.35 | 36.76 | 35.83 | 36.2 | 36.2 | -0.1 (-0.28%) | 1,590,185 |
| 14 Dec 2023 | CNY | 36.75 | 37 | 36.2 | 36.3 | 36.3 | -0.45 (-1.22%) | 1,606,700 |
| 13 Dec 2023 | CNY | 37.05 | 37.25 | 36.56 | 36.75 | 36.75 | -0.29 (-0.78%) | 1,788,600 |
| 12 Dec 2023 | CNY | 36.73 | 37.49 | 36.65 | 37.04 | 37.04 | +0.37 (+1.01%) | 2,233,719 |
| 11 Dec 2023 | CNY | 36 | 36.87 | 36 | 36.67 | 36.67 | +0.49 (+1.35%) | 1,942,648 |
| 8 Dec 2023 | CNY | 37.25 | 37.31 | 36.11 | 36.18 | 36.18 | -0.77 (-2.08%) | 2,645,016 |
| 7 Dec 2023 | CNY | 37.71 | 38.2 | 36.81 | 36.95 | 36.95 | -0.85 (-2.25%) | 2,559,819 |
| 6 Dec 2023 | CNY | 37.16 | 38.49 | 37.15 | 37.8 | 37.8 | +0.01 (+0.03%) | 2,350,698 |
| 5 Dec 2023 | CNY | 38.72 | 39.55 | 37.66 | 37.79 | 37.79 | -1.22 (-3.13%) | 3,274,138 |
| 4 Dec 2023 | CNY | 38.77 | 39.28 | 38.52 | 39.01 | 39.01 | +0.24 (+0.62%) | 2,581,595 |
| 1 Dec 2023 | CNY | 38.64 | 38.94 | 37.6 | 38.77 | 38.77 | +0.37 (+0.96%) | 2,558,761 |
| 30 Nov 2023 | CNY | 38.26 | 38.78 | 37.97 | 38.4 | 38.4 | -0.4 (-1.03%) | 2,938,981 |
| 29 Nov 2023 | CNY | 39.66 | 39.85 | 38.59 | 38.8 | 38.8 | -0.98 (-2.46%) | 3,395,885 |
| 28 Nov 2023 | CNY | 39.16 | 39.8 | 38.84 | 39.78 | 39.78 | +0.32 (+0.81%) | 3,055,271 |
| 27 Nov 2023 | CNY | 39.3 | 39.88 | 38.4 | 39.46 | 39.46 | -0.14 (-0.35%) | 3,465,734 |
| 24 Nov 2023 | CNY | 39.4 | 39.97 | 38.84 | 39.6 | 39.6 | +0.2 (+0.51%) | 4,155,985 |
| 23 Nov 2023 | CNY | 41.3 | 41.9 | 39.18 | 39.4 | 39.4 | -3.1 (-7.29%) | 6,951,638 |
| 22 Nov 2023 | CNY | 41.51 | 43 | 40.19 | 42.5 | 42.5 | +1.07 (+2.58%) | 7,672,125 |
| 21 Nov 2023 | CNY | 42.62 | 43.23 | 41.16 | 41.43 | 41.43 | -1.54 (-3.58%) | 7,398,149 |
| 20 Nov 2023 | CNY | 41.94 | 43.19 | 41 | 42.97 | 42.97 | +0.94 (+2.24%) | 9,020,162 |
| 17 Nov 2023 | CNY | 43.02 | 44.15 | 42.02 | 42.03 | 42.03 | -4.08 (-8.85%) | 10,495,054 |
| 16 Nov 2023 | CNY | 51 | 51.59 | 43.55 | 46.11 | 46.11 | -8.08 (-14.91%) | 16,291,226 |
| 15 Nov 2023 | CNY | 43.5 | 54.19 | 41.94 | 54.19 | 54.19 | +9.03 (+20.00%) | 14,001,627 |
| 14 Nov 2023 | CNY | 40 | 45.16 | 38.5 | 45.16 | 45.16 | +7.53 (+20.01%) | 13,285,883 |
| 13 Nov 2023 | CNY | 32.29 | 37.63 | 32.29 | 37.63 | 37.63 | +6.27 (+19.99%) | 12,999,603 |
| 10 Nov 2023 | CNY | 30.6 | 32.3 | 30.6 | 31.36 | 31.36 | +0.52 (+1.69%) | 2,655,375 |
| 9 Nov 2023 | CNY | 32.13 | 32.3 | 30.78 | 30.84 | 30.84 | -1.19 (-3.72%) | 3,450,923 |
| 8 Nov 2023 | CNY | 31.48 | 32.6 | 31.14 | 32.03 | 32.03 | +0.55 (+1.75%) | 3,498,915 |
| 7 Nov 2023 | CNY | 31.41 | 31.65 | 31.13 | 31.48 | 31.48 | +0.08 (+0.25%) | 1,971,000 |
| 6 Nov 2023 | CNY | 30.82 | 31.7 | 30.8 | 31.4 | 31.4 | +0.57 (+1.85%) | 2,673,522 |
