| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2023 | CNY | 36.32 | 36.54 | 36.08 | 36.42 | 36.42 | +0.07 (+0.19%) | 3,327,660 |
| 1 Dec 2023 | CNY | 36.69 | 36.9 | 36.06 | 36.35 | 36.35 | -0.16 (-0.44%) | 3,847,470 |
| 30 Nov 2023 | CNY | 36.38 | 36.78 | 36.15 | 36.51 | 36.51 | +0.12 (+0.33%) | 4,487,950 |
| 29 Nov 2023 | CNY | 36.68 | 36.68 | 36.2 | 36.39 | 36.39 | -0.34 (-0.93%) | 3,362,070 |
| 28 Nov 2023 | CNY | 36.18 | 37.2 | 36.13 | 36.73 | 36.73 | +0.43 (+1.18%) | 6,655,100 |
| 27 Nov 2023 | CNY | 35.86 | 36.5 | 35.7 | 36.3 | 36.3 | +0.21 (+0.58%) | 5,436,950 |
| 24 Nov 2023 | CNY | 36.16 | 36.6 | 36.09 | 36.09 | 36.09 | -0.3 (-0.82%) | 3,691,890 |
| 23 Nov 2023 | CNY | 36.13 | 36.84 | 35.93 | 36.39 | 36.39 | +0.26 (+0.72%) | 6,357,560 |
| 22 Nov 2023 | CNY | 35.64 | 36.76 | 35.5 | 36.13 | 36.13 | +0.36 (+1.01%) | 7,595,910 |
| 21 Nov 2023 | CNY | 35.5 | 36.2 | 35.35 | 35.77 | 35.77 | +0.91 (+2.61%) | 10,198,700 |
| 20 Nov 2023 | CNY | 34.97 | 35.2 | 34.5 | 34.86 | 34.86 | -0.05 (-0.14%) | 3,413,000 |
| 17 Nov 2023 | CNY | 35.02 | 35.21 | 34.79 | 34.91 | 34.91 | -0.24 (-0.68%) | 2,689,000 |
| 16 Nov 2023 | CNY | 35.06 | 35.3 | 34.8 | 35.15 | 35.15 | -0.06 (-0.17%) | 3,077,980 |
| 15 Nov 2023 | CNY | 35.2 | 35.32 | 35.02 | 35.21 | 35.21 | +0.22 (+0.63%) | 2,629,400 |
| 14 Nov 2023 | CNY | 34.82 | 35.07 | 34.8 | 34.99 | 34.99 | +0.12 (+0.34%) | 1,927,460 |
| 13 Nov 2023 | CNY | 35.02 | 35.15 | 34.62 | 34.87 | 34.87 | -0.15 (-0.43%) | 2,167,040 |
| 10 Nov 2023 | CNY | 34.9 | 35.18 | 34.75 | 35.02 | 35.02 | +0.1 (+0.29%) | 2,710,400 |
| 9 Nov 2023 | CNY | 35.05 | 35.31 | 34.9 | 34.92 | 34.92 | -0.27 (-0.77%) | 2,595,450 |
| 8 Nov 2023 | CNY | 35.22 | 35.58 | 35.02 | 35.19 | 35.19 | -0.13 (-0.37%) | 2,937,430 |
| 7 Nov 2023 | CNY | 35.61 | 35.72 | 35.29 | 35.32 | 35.32 | -0.3 (-0.84%) | 2,565,380 |
| 6 Nov 2023 | CNY | 35.75 | 35.88 | 35.23 | 35.62 | 35.62 | +0.09 (+0.25%) | 5,310,660 |
| 3 Nov 2023 | CNY | 34.23 | 35.72 | 34.23 | 35.53 | 35.53 | +1.23 (+3.59%) | 8,805,630 |
| 2 Nov 2023 | CNY | 34.81 | 34.93 | 34.22 | 34.3 | 34.3 | -0.58 (-1.66%) | 3,775,920 |
| 1 Nov 2023 | CNY | 35.5 | 35.6 | 34.83 | 34.88 | 34.88 | -0.11 (-0.31%) | 3,391,200 |
| 31 Oct 2023 | CNY | 35.05 | 35.18 | 34.69 | 34.99 | 34.99 | -0.07 (-0.20%) | 2,845,540 |
| 30 Oct 2023 | CNY | 34.88 | 35.2 | 34.64 | 35.06 | 35.06 | +0.1 (+0.29%) | 4,047,880 |
| 27 Oct 2023 | CNY | 34.39 | 35.2 | 34.15 | 34.96 | 34.96 | +0.66 (+1.92%) | 6,987,940 |
| 26 Oct 2023 | CNY | 34.3 | 34.35 | 33.76 | 34.3 | 34.3 | +0.02 (+0.06%) | 4,772,460 |
| 25 Oct 2023 | CNY | 33.3 | 34.95 | 33.3 | 34.28 | 34.28 | +1.25 (+3.78%) | 9,042,590 |
| 24 Oct 2023 | CNY | 32.56 | 33.2 | 32.56 | 33.03 | 33.03 | +0.48 (+1.47%) | 4,990,350 |
