| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 37.59 | 39.26 | 36.35 | 37.1 | 37.1 | -0.25 (-0.67%) | 14,734,364 |
| 21 Dec 2023 | CNY | 36.33 | 37.99 | 35.85 | 37.35 | 37.35 | +0.29 (+0.78%) | 8,040,646 |
| 20 Dec 2023 | CNY | 38.08 | 38.46 | 36.8 | 37.06 | 37.06 | -1.02 (-2.68%) | 9,306,872 |
| 19 Dec 2023 | CNY | 36.56 | 38.76 | 36.21 | 38.08 | 38.08 | +1.26 (+3.42%) | 12,902,201 |
| 18 Dec 2023 | CNY | 37.17 | 38.31 | 36.65 | 36.82 | 36.82 | -0.41 (-1.10%) | 11,669,883 |
| 15 Dec 2023 | CNY | 37.05 | 38.08 | 36.74 | 37.23 | 37.23 | -0.36 (-0.96%) | 15,300,114 |
| 14 Dec 2023 | CNY | 35.62 | 39.13 | 35.01 | 37.59 | 37.59 | +1.99 (+5.59%) | 26,714,823 |
| 13 Dec 2023 | CNY | 32.9 | 35.96 | 32.44 | 35.6 | 35.6 | +2.91 (+8.90%) | 24,904,514 |
| 12 Dec 2023 | CNY | 33.3 | 33.56 | 32.43 | 32.69 | 32.69 | -0.91 (-2.71%) | 5,937,767 |
| 11 Dec 2023 | CNY | 32.84 | 34.06 | 32.41 | 33.6 | 33.6 | +0.48 (+1.45%) | 6,063,443 |
| 8 Dec 2023 | CNY | 32.89 | 33.74 | 32.76 | 33.12 | 33.12 | +0.24 (+0.73%) | 5,156,829 |
| 7 Dec 2023 | CNY | 32.4 | 33.26 | 32.11 | 32.88 | 32.88 | +0.33 (+1.01%) | 5,226,300 |
| 6 Dec 2023 | CNY | 32.6 | 33.66 | 32.4 | 32.55 | 32.55 | -0.13 (-0.40%) | 5,118,043 |
| 5 Dec 2023 | CNY | 33.35 | 33.59 | 32.57 | 32.68 | 32.68 | -0.82 (-2.45%) | 5,604,556 |
| 4 Dec 2023 | CNY | 33.92 | 34.15 | 33.33 | 33.5 | 33.5 | -0.55 (-1.62%) | 5,526,649 |
| 1 Dec 2023 | CNY | 33.87 | 34.48 | 33.36 | 34.05 | 34.05 | -0.45 (-1.30%) | 7,548,812 |
| 30 Nov 2023 | CNY | 35.97 | 36.78 | 33.71 | 34.5 | 34.5 | -0.61 (-1.74%) | 11,632,930 |
| 29 Nov 2023 | CNY | 34.66 | 36.18 | 34.18 | 35.11 | 35.11 | +0.35 (+1.01%) | 10,400,600 |
| 28 Nov 2023 | CNY | 33.35 | 35.18 | 33.21 | 34.76 | 34.76 | +1.3 (+3.89%) | 11,424,785 |
| 27 Nov 2023 | CNY | 32.68 | 33.64 | 32.67 | 33.46 | 33.46 | +0.4 (+1.21%) | 5,680,540 |
| 24 Nov 2023 | CNY | 34.1 | 34.1 | 32.99 | 33.06 | 33.06 | -1.08 (-3.16%) | 6,720,721 |
| 23 Nov 2023 | CNY | 33.78 | 34.51 | 33.53 | 34.14 | 34.14 | +0.17 (+0.50%) | 6,855,231 |
| 22 Nov 2023 | CNY | 34.63 | 35.61 | 33.77 | 33.97 | 33.97 | -0.98 (-2.80%) | 13,158,112 |
| 21 Nov 2023 | CNY | 36.62 | 36.96 | 34.68 | 34.95 | 34.95 | -2.03 (-5.49%) | 17,563,458 |
| 20 Nov 2023 | CNY | 34.59 | 38.07 | 34.2 | 36.98 | 36.98 | +2.37 (+6.85%) | 19,499,741 |
| 17 Nov 2023 | CNY | 34.75 | 35.48 | 34.26 | 34.61 | 34.61 | -0.13 (-0.37%) | 11,696,501 |
| 16 Nov 2023 | CNY | 36.69 | 36.69 | 34 | 34.74 | 34.74 | -2.44 (-6.56%) | 15,568,626 |
| 15 Nov 2023 | CNY | 33.95 | 37.18 | 33.69 | 37.18 | 37.18 | +3.38 (+10%) | 14,765,013 |
| 14 Nov 2023 | CNY | 33.41 | 34.3 | 33.13 | 33.8 | 33.8 | +0.29 (+0.87%) | 9,132,665 |
| 13 Nov 2023 | CNY | 33.7 | 35.75 | 33.13 | 33.51 | 33.51 | -0.23 (-0.68%) | 13,694,242 |
