| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 30.6 | 31.29 | 30.36 | 31.02 | 31.02 | +0.24 (+0.78%) | 3,626,597 |
| 20 Dec 2023 | CNY | 31.77 | 31.77 | 30.62 | 30.78 | 30.78 | -1.1 (-3.45%) | 4,463,738 |
| 19 Dec 2023 | CNY | 31.01 | 31.93 | 30.95 | 31.88 | 31.88 | +0.87 (+2.81%) | 4,808,202 |
| 18 Dec 2023 | CNY | 31.86 | 31.86 | 30.89 | 31.01 | 31.01 | -0.87 (-2.73%) | 5,303,970 |
| 15 Dec 2023 | CNY | 32.02 | 32.28 | 31.58 | 31.88 | 31.88 | -0.14 (-0.44%) | 3,237,695 |
| 14 Dec 2023 | CNY | 32.57 | 32.65 | 31.97 | 32.02 | 32.02 | -0.41 (-1.26%) | 3,305,164 |
| 13 Dec 2023 | CNY | 32.72 | 32.79 | 32.25 | 32.43 | 32.43 | -0.22 (-0.67%) | 3,097,021 |
| 12 Dec 2023 | CNY | 33.15 | 33.15 | 32.52 | 32.65 | 32.65 | -0.29 (-0.88%) | 3,484,057 |
| 11 Dec 2023 | CNY | 33.52 | 33.8 | 32.5 | 32.94 | 32.94 | -0.06 (-0.18%) | 5,643,265 |
| 8 Dec 2023 | CNY | 33.01 | 33.88 | 33 | 33 | 33 | -0.25 (-0.75%) | 8,592,214 |
| 7 Dec 2023 | CNY | 32.56 | 33.34 | 32.44 | 33.25 | 33.25 | +0.63 (+1.93%) | 5,464,164 |
| 6 Dec 2023 | CNY | 32.69 | 32.89 | 32.41 | 32.62 | 32.62 | -0.06 (-0.18%) | 3,789,351 |
| 5 Dec 2023 | CNY | 33.81 | 33.81 | 32.59 | 32.68 | 32.68 | -1.12 (-3.31%) | 7,053,281 |
| 4 Dec 2023 | CNY | 34.55 | 34.92 | 33.71 | 33.8 | 33.8 | -0.6 (-1.74%) | 5,305,500 |
| 1 Dec 2023 | CNY | 34.55 | 34.61 | 34.13 | 34.4 | 34.4 | -0.11 (-0.32%) | 3,983,641 |
| 30 Nov 2023 | CNY | 34.78 | 34.78 | 34.03 | 34.51 | 34.51 | -0.44 (-1.26%) | 4,581,257 |
| 29 Nov 2023 | CNY | 34.7 | 35.15 | 34.62 | 34.95 | 34.95 | +0.11 (+0.32%) | 4,417,034 |
| 28 Nov 2023 | CNY | 34.48 | 34.95 | 34.45 | 34.84 | 34.84 | +0.14 (+0.40%) | 4,569,439 |
| 27 Nov 2023 | CNY | 34.2 | 35.05 | 33.93 | 34.7 | 34.7 | +0.77 (+2.27%) | 7,620,662 |
| 24 Nov 2023 | CNY | 34.71 | 34.74 | 33.9 | 33.93 | 33.93 | -0.81 (-2.33%) | 5,888,700 |
| 23 Nov 2023 | CNY | 33.76 | 34.85 | 33.65 | 34.74 | 34.74 | +0.9 (+2.66%) | 7,906,610 |
| 22 Nov 2023 | CNY | 34.12 | 34.64 | 33.7 | 33.84 | 33.84 | -0.49 (-1.43%) | 6,918,229 |
| 21 Nov 2023 | CNY | 33.88 | 35.06 | 33.8 | 34.33 | 34.33 | +0.53 (+1.57%) | 11,805,672 |
| 20 Nov 2023 | CNY | 34.65 | 34.68 | 33.41 | 33.8 | 33.8 | -0.63 (-1.83%) | 9,480,830 |
| 17 Nov 2023 | CNY | 34.56 | 34.93 | 34.26 | 34.43 | 34.43 | -0.25 (-0.72%) | 5,223,300 |
| 16 Nov 2023 | CNY | 35.27 | 35.39 | 34.63 | 34.68 | 34.68 | -0.44 (-1.25%) | 5,122,360 |
| 15 Nov 2023 | CNY | 35.9 | 36.05 | 34.9 | 35.12 | 35.12 | -0.64 (-1.79%) | 8,218,111 |
| 14 Nov 2023 | CNY | 35.89 | 36.1 | 35.65 | 35.76 | 35.76 | -0.14 (-0.39%) | 6,758,577 |
| 13 Nov 2023 | CNY | 37 | 37 | 34.93 | 35.9 | 35.9 | 0.0 (0.0%) | 14,143,067 |
| 10 Nov 2023 | CNY | 35.62 | 36.09 | 35.52 | 35.9 | 35.9 | -0.11 (-0.31%) | 4,618,101 |
