| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 28.63 | 28.98 | 28.45 | 28.8 | 28.8 | +0.03 (+0.10%) | 9,095,503 |
| 11 Dec 2023 | CNY | 28.42 | 28.79 | 27.83 | 28.77 | 28.77 | +0.28 (+0.98%) | 14,377,927 |
| 8 Dec 2023 | CNY | 28.67 | 29 | 28.4 | 28.49 | 28.49 | -0.27 (-0.94%) | 11,495,882 |
| 7 Dec 2023 | CNY | 28.65 | 28.95 | 28.14 | 28.76 | 28.76 | +0.11 (+0.38%) | 10,178,394 |
| 6 Dec 2023 | CNY | 28.61 | 28.98 | 28.53 | 28.65 | 28.65 | +0.05 (+0.17%) | 12,431,244 |
| 5 Dec 2023 | CNY | 29.4 | 29.45 | 28.57 | 28.6 | 28.6 | -0.85 (-2.89%) | 14,393,905 |
| 4 Dec 2023 | CNY | 30.1 | 30.37 | 29.36 | 29.45 | 29.45 | -0.75 (-2.48%) | 13,021,794 |
| 1 Dec 2023 | CNY | 29.93 | 30.28 | 29.65 | 30.2 | 30.2 | +0.16 (+0.53%) | 10,391,944 |
| 30 Nov 2023 | CNY | 30.06 | 30.35 | 29.79 | 30.04 | 30.04 | +0.06 (+0.20%) | 10,496,737 |
| 29 Nov 2023 | CNY | 30.45 | 30.52 | 29.61 | 29.98 | 29.98 | -0.55 (-1.80%) | 13,798,499 |
| 28 Nov 2023 | CNY | 30.6 | 30.93 | 30.45 | 30.53 | 30.53 | -0.2 (-0.65%) | 7,527,445 |
| 27 Nov 2023 | CNY | 31.33 | 31.42 | 30.42 | 30.73 | 30.73 | -0.64 (-2.04%) | 12,315,507 |
| 24 Nov 2023 | CNY | 31.75 | 31.98 | 31.3 | 31.37 | 31.37 | -0.38 (-1.20%) | 8,306,272 |
| 23 Nov 2023 | CNY | 31.5 | 31.82 | 31.33 | 31.75 | 31.75 | +0.32 (+1.02%) | 7,935,642 |
| 22 Nov 2023 | CNY | 31.46 | 31.7 | 31.41 | 31.43 | 31.43 | -0.17 (-0.54%) | 6,765,401 |
| 21 Nov 2023 | CNY | 31.43 | 32.19 | 31.3 | 31.6 | 31.6 | +0.24 (+0.77%) | 16,009,949 |
| 20 Nov 2023 | CNY | 31.6 | 31.84 | 31.22 | 31.36 | 31.36 | -0.21 (-0.67%) | 13,735,885 |
| 17 Nov 2023 | CNY | 31.5 | 31.65 | 31.03 | 31.57 | 31.57 | -0.05 (-0.16%) | 10,741,401 |
| 16 Nov 2023 | CNY | 31.78 | 31.91 | 31.41 | 31.62 | 31.62 | -0.31 (-0.97%) | 9,430,542 |
| 15 Nov 2023 | CNY | 31.24 | 32.17 | 31.07 | 31.93 | 31.93 | +0.99 (+3.20%) | 23,188,661 |
| 14 Nov 2023 | CNY | 31.32 | 31.55 | 30.8 | 30.94 | 30.94 | -0.31 (-0.99%) | 22,514,664 |
| 13 Nov 2023 | CNY | 30.99 | 31.31 | 30.52 | 31.25 | 31.25 | +0.35 (+1.13%) | 13,092,263 |
| 10 Nov 2023 | CNY | 32 | 32.1 | 30.7 | 30.9 | 30.9 | -1.09 (-3.41%) | 25,996,485 |
| 9 Nov 2023 | CNY | 32.03 | 32.25 | 31.68 | 31.99 | 31.99 | -0.12 (-0.37%) | 17,031,414 |
| 8 Nov 2023 | CNY | 32.49 | 32.82 | 31.92 | 32.11 | 32.11 | -0.53 (-1.62%) | 16,830,510 |
| 7 Nov 2023 | CNY | 33.31 | 33.37 | 32.45 | 32.64 | 32.64 | -0.85 (-2.54%) | 14,634,500 |
| 6 Nov 2023 | CNY | 32.98 | 33.7 | 32.77 | 33.49 | 33.49 | +0.75 (+2.29%) | 19,028,607 |
| 3 Nov 2023 | CNY | 32.53 | 32.88 | 32.36 | 32.74 | 32.74 | +0.21 (+0.65%) | 10,843,839 |
| 2 Nov 2023 | CNY | 33.13 | 33.28 | 32.43 | 32.53 | 32.53 | -0.62 (-1.87%) | 10,800,223 |
| 1 Nov 2023 | CNY | 33.75 | 33.8 | 32.95 | 33.15 | 33.15 | -0.45 (-1.34%) | 10,096,600 |
