| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 29.01 | 29.1 | 28.26 | 28.5 | 28.5 | -0.36 (-1.25%) | 12,047,728 |
| 12 Dec 2023 | CNY | 28.9 | 29.4 | 28.49 | 28.86 | 28.86 | -0.04 (-0.14%) | 17,291,942 |
| 11 Dec 2023 | CNY | 27.7 | 29.37 | 27.68 | 28.9 | 28.9 | +1.15 (+4.14%) | 18,073,530 |
| 8 Dec 2023 | CNY | 27.76 | 28.25 | 27.59 | 27.75 | 27.75 | -0.1 (-0.36%) | 12,386,188 |
| 7 Dec 2023 | CNY | 29.72 | 29.8 | 27.82 | 27.85 | 27.85 | -3.06 (-9.90%) | 27,269,382 |
| 6 Dec 2023 | CNY | 31.68 | 34 | 30.5 | 30.91 | 30.91 | -1.7 (-5.21%) | 32,882,487 |
| 5 Dec 2023 | CNY | 30.7 | 33.22 | 29.77 | 32.61 | 32.61 | +1.75 (+5.67%) | 30,519,993 |
| 4 Dec 2023 | CNY | 30.3 | 31.46 | 30 | 30.86 | 30.86 | +0.19 (+0.62%) | 19,357,938 |
| 1 Dec 2023 | CNY | 29.58 | 31.78 | 29.41 | 30.67 | 30.67 | +0.97 (+3.27%) | 23,147,145 |
| 30 Nov 2023 | CNY | 30.01 | 30.4 | 28.68 | 29.7 | 29.7 | -0.94 (-3.07%) | 20,444,458 |
| 29 Nov 2023 | CNY | 31.31 | 32.27 | 29.66 | 30.64 | 30.64 | -2.31 (-7.01%) | 29,314,781 |
| 28 Nov 2023 | CNY | 32.95 | 34.37 | 32.95 | 32.95 | 32.95 | -3.66 (-10.00%) | 30,051,458 |
| 27 Nov 2023 | CNY | 40 | 40 | 36.61 | 36.61 | 36.61 | -4.07 (-10.00%) | 9,071,400 |
| 24 Nov 2023 | CNY | 37.9 | 40.68 | 37.11 | 40.68 | 40.68 | +3.7 (+10.01%) | 42,845,473 |
| 23 Nov 2023 | CNY | 35.6 | 38.75 | 35 | 36.98 | 36.98 | +1.38 (+3.88%) | 33,683,397 |
| 22 Nov 2023 | CNY | 36.01 | 38.18 | 34.99 | 35.6 | 35.6 | -3.28 (-8.44%) | 32,232,811 |
| 21 Nov 2023 | CNY | 35.7 | 39.26 | 35.08 | 38.88 | 38.88 | +3.19 (+8.94%) | 43,531,993 |
| 20 Nov 2023 | CNY | 33.33 | 36.22 | 32.62 | 35.69 | 35.69 | +1.72 (+5.06%) | 32,395,176 |
| 17 Nov 2023 | CNY | 32.5 | 34.8 | 32.28 | 33.97 | 33.97 | +0.88 (+2.66%) | 27,139,094 |
| 16 Nov 2023 | CNY | 32.25 | 33.49 | 31.68 | 33.09 | 33.09 | +0.79 (+2.45%) | 21,194,022 |
| 15 Nov 2023 | CNY | 33.07 | 33.73 | 31.57 | 32.3 | 32.3 | -1.2 (-3.58%) | 22,202,851 |
| 14 Nov 2023 | CNY | 32.79 | 33.85 | 32.36 | 33.5 | 33.5 | +0.45 (+1.36%) | 21,827,040 |
| 13 Nov 2023 | CNY | 31.99 | 33.12 | 31.58 | 33.05 | 33.05 | +1.05 (+3.28%) | 22,256,327 |
| 10 Nov 2023 | CNY | 33.65 | 34.64 | 31.95 | 32 | 32 | -3.31 (-9.37%) | 30,736,824 |
| 9 Nov 2023 | CNY | 35.31 | 38.34 | 35.31 | 35.31 | 35.31 | -3.92 (-9.99%) | 42,570,198 |
| 8 Nov 2023 | CNY | 47.95 | 47.95 | 39.23 | 39.23 | 39.23 | -4.36 (-10.00%) | 56,493,997 |
| 7 Nov 2023 | CNY | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | +3.96 (+9.99%) | 1,208,978 |
| 6 Nov 2023 | CNY | 39.63 | 39.63 | 38.68 | 39.63 | 39.63 | +3.6 (+9.99%) | 7,806,462 |
| 3 Nov 2023 | CNY | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | +3.28 (+10.02%) | 4,660,012 |
| 2 Nov 2023 | CNY | 32.58 | 32.75 | 31.91 | 32.75 | 32.75 | +2.98 (+10.01%) | 8,284,124 |
