| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 36.99 | 37.07 | 36.2 | 37.02 | 37.02 | +0.13 (+0.35%) | 3,542,830 |
| 11 Dec 2023 | CNY | 36.21 | 37.05 | 36.21 | 36.89 | 36.89 | +0.72 (+1.99%) | 5,818,385 |
| 8 Dec 2023 | CNY | 36.43 | 36.98 | 36.17 | 36.17 | 36.17 | -0.38 (-1.04%) | 4,478,247 |
| 7 Dec 2023 | CNY | 36.36 | 36.69 | 36.14 | 36.55 | 36.55 | +0.16 (+0.44%) | 3,520,653 |
| 6 Dec 2023 | CNY | 37.12 | 37.46 | 36.21 | 36.39 | 36.39 | -0.91 (-2.44%) | 5,501,133 |
| 5 Dec 2023 | CNY | 37.99 | 38.09 | 37.1 | 37.3 | 37.3 | -0.69 (-1.82%) | 4,991,768 |
| 4 Dec 2023 | CNY | 38.13 | 38.5 | 37.41 | 37.99 | 37.99 | -0.36 (-0.94%) | 4,875,139 |
| 1 Dec 2023 | CNY | 37.89 | 38.46 | 37.7 | 38.35 | 38.35 | +0.23 (+0.60%) | 2,792,165 |
| 30 Nov 2023 | CNY | 37.54 | 38.15 | 37.05 | 38.12 | 38.12 | +0.68 (+1.82%) | 3,876,732 |
| 29 Nov 2023 | CNY | 37.92 | 37.98 | 37.19 | 37.44 | 37.44 | -0.48 (-1.27%) | 4,965,800 |
| 28 Nov 2023 | CNY | 37.83 | 38.11 | 37.5 | 37.92 | 37.92 | +0.06 (+0.16%) | 3,598,628 |
| 27 Nov 2023 | CNY | 37.96 | 38.5 | 37.38 | 37.86 | 37.86 | +0.16 (+0.42%) | 5,327,229 |
| 24 Nov 2023 | CNY | 37.04 | 37.95 | 36.76 | 37.7 | 37.7 | +0.78 (+2.11%) | 7,051,052 |
| 23 Nov 2023 | CNY | 36.57 | 37.05 | 36.35 | 36.92 | 36.92 | -0.09 (-0.24%) | 3,900,392 |
| 22 Nov 2023 | CNY | 37.17 | 37.73 | 36.95 | 37.01 | 37.01 | -0.34 (-0.91%) | 2,671,812 |
| 21 Nov 2023 | CNY | 37.72 | 37.95 | 37.19 | 37.35 | 37.35 | -0.37 (-0.98%) | 3,503,564 |
| 20 Nov 2023 | CNY | 37.66 | 38.08 | 37.42 | 37.72 | 37.72 | +0.06 (+0.16%) | 2,840,630 |
| 17 Nov 2023 | CNY | 37.51 | 37.89 | 37.4 | 37.66 | 37.66 | +0.12 (+0.32%) | 1,858,469 |
| 16 Nov 2023 | CNY | 37.75 | 38.22 | 37.4 | 37.54 | 37.54 | -0.52 (-1.37%) | 3,717,302 |
| 15 Nov 2023 | CNY | 38.83 | 39.2 | 37.71 | 38.06 | 38.06 | -0.86 (-2.21%) | 8,906,886 |
| 14 Nov 2023 | CNY | 37.45 | 39.49 | 37.31 | 38.92 | 38.92 | +1.06 (+2.80%) | 9,269,138 |
| 13 Nov 2023 | CNY | 37.7 | 37.91 | 37.01 | 37.86 | 37.86 | -0.02 (-0.05%) | 5,320,208 |
| 10 Nov 2023 | CNY | 35.62 | 38.3 | 35.4 | 37.88 | 37.88 | +2.08 (+5.81%) | 13,404,130 |
| 9 Nov 2023 | CNY | 35.47 | 35.99 | 35.3 | 35.8 | 35.8 | +0.32 (+0.90%) | 4,720,327 |
| 8 Nov 2023 | CNY | 34.91 | 35.61 | 34.7 | 35.48 | 35.48 | +0.48 (+1.37%) | 4,603,292 |
| 7 Nov 2023 | CNY | 35.42 | 35.56 | 34.71 | 35 | 35 | -0.5 (-1.41%) | 3,992,124 |
| 6 Nov 2023 | CNY | 35.97 | 36.14 | 35.4 | 35.5 | 35.5 | -0.28 (-0.78%) | 5,406,830 |
| 3 Nov 2023 | CNY | 34.82 | 36.25 | 34.48 | 35.78 | 35.78 | +1.3 (+3.77%) | 12,076,197 |
| 2 Nov 2023 | CNY | 34.31 | 35.42 | 34.27 | 34.48 | 34.48 | +0.15 (+0.44%) | 7,891,046 |
| 1 Nov 2023 | CNY | 33.18 | 34.46 | 32.51 | 34.33 | 34.33 | +1.57 (+4.79%) | 7,764,728 |
