| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2023 | CNY | 31.75 | 31.99 | 31.19 | 31.21 | 31.21 | -0.62 (-1.95%) | 885,528 |
| 1 Dec 2023 | CNY | 31.64 | 31.9 | 31.31 | 31.83 | 31.83 | +0.3 (+0.95%) | 850,400 |
| 30 Nov 2023 | CNY | 31.88 | 32.01 | 31.19 | 31.53 | 31.53 | -0.35 (-1.10%) | 922,844 |
| 29 Nov 2023 | CNY | 32.32 | 32.58 | 31.8 | 31.88 | 31.88 | -0.65 (-2.00%) | 864,800 |
| 28 Nov 2023 | CNY | 31.93 | 32.71 | 31.6 | 32.53 | 32.53 | +0.49 (+1.53%) | 1,104,965 |
| 27 Nov 2023 | CNY | 32.63 | 32.93 | 32.01 | 32.04 | 32.04 | -0.84 (-2.55%) | 1,234,256 |
| 24 Nov 2023 | CNY | 33.44 | 33.48 | 32.44 | 32.88 | 32.88 | -0.55 (-1.65%) | 1,145,300 |
| 23 Nov 2023 | CNY | 32.78 | 33.55 | 32.7 | 33.43 | 33.43 | +0.65 (+1.98%) | 1,214,028 |
| 22 Nov 2023 | CNY | 33.25 | 33.38 | 32.73 | 32.78 | 32.78 | -0.46 (-1.38%) | 1,156,392 |
| 21 Nov 2023 | CNY | 33.77 | 33.88 | 33.17 | 33.24 | 33.24 | -0.52 (-1.54%) | 1,147,857 |
| 20 Nov 2023 | CNY | 33.69 | 33.88 | 33.36 | 33.76 | 33.76 | +0.24 (+0.72%) | 1,192,864 |
| 17 Nov 2023 | CNY | 33.1 | 33.58 | 32.72 | 33.52 | 33.52 | +0.36 (+1.09%) | 1,363,765 |
| 16 Nov 2023 | CNY | 33.89 | 33.92 | 32.95 | 33.16 | 33.16 | -1 (-2.93%) | 1,855,901 |
| 15 Nov 2023 | CNY | 33.5 | 34.2 | 33.4 | 34.16 | 34.16 | +0.89 (+2.68%) | 2,208,449 |
| 14 Nov 2023 | CNY | 33.24 | 33.5 | 32.92 | 33.27 | 33.27 | +0.13 (+0.39%) | 847,212 |
| 13 Nov 2023 | CNY | 32.85 | 33.22 | 32.8 | 33.14 | 33.14 | +0.25 (+0.76%) | 773,845 |
| 10 Nov 2023 | CNY | 32.78 | 33.17 | 32.53 | 32.89 | 32.89 | -0.07 (-0.21%) | 755,392 |
| 9 Nov 2023 | CNY | 33.53 | 33.88 | 32.76 | 32.96 | 32.96 | -0.56 (-1.67%) | 1,314,500 |
| 8 Nov 2023 | CNY | 33.52 | 33.72 | 33.21 | 33.52 | 33.52 | +0.08 (+0.24%) | 1,026,600 |
| 7 Nov 2023 | CNY | 33.8 | 33.8 | 33.08 | 33.44 | 33.44 | -0.2 (-0.59%) | 1,197,800 |
| 6 Nov 2023 | CNY | 33.02 | 33.85 | 33.02 | 33.64 | 33.64 | +0.74 (+2.25%) | 1,450,391 |
| 3 Nov 2023 | CNY | 32.4 | 33.28 | 32.39 | 32.9 | 32.9 | +0.51 (+1.57%) | 1,068,808 |
| 2 Nov 2023 | CNY | 32.79 | 33.13 | 32.2 | 32.39 | 32.39 | -0.6 (-1.82%) | 1,298,400 |
| 1 Nov 2023 | CNY | 33.1 | 33.32 | 32.59 | 32.99 | 32.99 | +0.21 (+0.64%) | 1,502,000 |
| 31 Oct 2023 | CNY | 32.99 | 33.28 | 32.51 | 32.78 | 32.78 | -0.2 (-0.61%) | 1,351,964 |
| 30 Oct 2023 | CNY | 32.64 | 33.39 | 32.4 | 32.98 | 32.98 | +0.13 (+0.40%) | 1,461,092 |
| 27 Oct 2023 | CNY | 32.2 | 33.14 | 31.83 | 32.85 | 32.85 | +0.39 (+1.20%) | 1,516,065 |
| 26 Oct 2023 | CNY | 31.64 | 32.54 | 31.44 | 32.46 | 32.46 | +0.44 (+1.37%) | 1,320,159 |
| 25 Oct 2023 | CNY | 32.42 | 32.46 | 31.48 | 32.02 | 32.02 | -0.4 (-1.23%) | 1,110,100 |
| 24 Oct 2023 | CNY | 31.11 | 32.5 | 30.84 | 32.42 | 32.42 | +0.78 (+2.47%) | 1,355,964 |
