| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 34.44 | 34.49 | 33.5 | 33.69 | 33.69 | -0.7 (-2.04%) | 3,199,092 |
| 12 Dec 2023 | CNY | 35.8 | 35.82 | 34.11 | 34.39 | 34.39 | -1.39 (-3.88%) | 4,333,539 |
| 11 Dec 2023 | CNY | 33.69 | 36.51 | 33.41 | 35.78 | 35.78 | +1.97 (+5.83%) | 5,908,229 |
| 8 Dec 2023 | CNY | 34.61 | 34.89 | 33.53 | 33.81 | 33.81 | -0.78 (-2.25%) | 3,100,886 |
| 7 Dec 2023 | CNY | 34.02 | 35.45 | 34.02 | 34.59 | 34.59 | -0.1 (-0.29%) | 3,207,343 |
| 6 Dec 2023 | CNY | 35.99 | 35.99 | 33.83 | 34.69 | 34.69 | -1.01 (-2.83%) | 4,204,413 |
| 5 Dec 2023 | CNY | 36.4 | 36.45 | 35.6 | 35.7 | 35.7 | -0.82 (-2.25%) | 2,419,820 |
| 4 Dec 2023 | CNY | 37.8 | 37.9 | 36.01 | 36.52 | 36.52 | -1.38 (-3.64%) | 4,762,765 |
| 1 Dec 2023 | CNY | 37.5 | 37.93 | 36.77 | 37.9 | 37.9 | +0.44 (+1.17%) | 2,684,249 |
| 30 Nov 2023 | CNY | 37.3 | 38.49 | 37 | 37.46 | 37.46 | -0.52 (-1.37%) | 4,456,023 |
| 29 Nov 2023 | CNY | 36.5 | 38.56 | 36.5 | 37.98 | 37.98 | +1.41 (+3.86%) | 7,923,332 |
| 28 Nov 2023 | CNY | 36.3 | 37.45 | 36.11 | 36.57 | 36.57 | -0.29 (-0.79%) | 4,348,826 |
| 27 Nov 2023 | CNY | 35.67 | 37.5 | 35.53 | 36.86 | 36.86 | +1.37 (+3.86%) | 6,138,250 |
| 24 Nov 2023 | CNY | 36.5 | 36.58 | 35.14 | 35.49 | 35.49 | -0.96 (-2.63%) | 3,931,709 |
| 23 Nov 2023 | CNY | 35.78 | 36.49 | 35.56 | 36.45 | 36.45 | +0.32 (+0.89%) | 3,991,243 |
| 22 Nov 2023 | CNY | 36.54 | 36.8 | 35.35 | 36.13 | 36.13 | -0.41 (-1.12%) | 5,506,166 |
| 21 Nov 2023 | CNY | 36.87 | 37.5 | 36.3 | 36.54 | 36.54 | -0.49 (-1.32%) | 6,296,548 |
| 20 Nov 2023 | CNY | 38.51 | 38.51 | 36.71 | 37.03 | 37.03 | -1.65 (-4.27%) | 10,157,590 |
| 17 Nov 2023 | CNY | 38.17 | 39.4 | 37.12 | 38.68 | 38.68 | +0.62 (+1.63%) | 13,204,956 |
| 16 Nov 2023 | CNY | 34.6 | 38.06 | 34.37 | 38.06 | 38.06 | +3.46 (+10%) | 9,563,087 |
| 15 Nov 2023 | CNY | 35.26 | 35.26 | 34.4 | 34.6 | 34.6 | -0.45 (-1.28%) | 3,188,599 |
| 14 Nov 2023 | CNY | 34.81 | 35.64 | 34.34 | 35.05 | 35.05 | +0.22 (+0.63%) | 5,085,379 |
| 13 Nov 2023 | CNY | 33.87 | 34.98 | 33.73 | 34.83 | 34.83 | +1.08 (+3.20%) | 5,182,062 |
| 10 Nov 2023 | CNY | 32.46 | 34.16 | 32.46 | 33.75 | 33.75 | +0.57 (+1.72%) | 4,895,619 |
| 9 Nov 2023 | CNY | 33.09 | 34.5 | 33 | 33.18 | 33.18 | -0.52 (-1.54%) | 5,970,699 |
| 8 Nov 2023 | CNY | 35.46 | 35.5 | 33.55 | 33.7 | 33.7 | -1.99 (-5.58%) | 8,716,426 |
| 7 Nov 2023 | CNY | 35.01 | 36.19 | 34.5 | 35.69 | 35.69 | +0.8 (+2.29%) | 6,257,605 |
| 6 Nov 2023 | CNY | 34.45 | 35.35 | 33.9 | 34.89 | 34.89 | +1.09 (+3.22%) | 7,665,751 |
| 3 Nov 2023 | CNY | 32.41 | 34.26 | 32.11 | 33.8 | 33.8 | +1.49 (+4.61%) | 6,217,444 |
| 2 Nov 2023 | CNY | 33.34 | 33.83 | 31.9 | 32.31 | 32.31 | -1.04 (-3.12%) | 7,546,602 |
