| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | CNY | 29.91 | 30.39 | 29.91 | 30.15 | 30.15 | +0.16 (+0.53%) | 717,444 |
| 14 Dec 2023 | CNY | 30.05 | 30.49 | 29.91 | 29.99 | 29.99 | -0.01 (-0.03%) | 660,700 |
| 13 Dec 2023 | CNY | 30.19 | 30.45 | 29.9 | 30 | 30 | -0.19 (-0.63%) | 659,438 |
| 12 Dec 2023 | CNY | 30.16 | 30.49 | 29.86 | 30.19 | 30.19 | +0.05 (+0.17%) | 462,244 |
| 11 Dec 2023 | CNY | 29.77 | 30.2 | 29.3 | 30.14 | 30.14 | +0.24 (+0.80%) | 846,944 |
| 8 Dec 2023 | CNY | 29.6 | 30 | 29.4 | 29.9 | 29.9 | +0.38 (+1.29%) | 739,688 |
| 7 Dec 2023 | CNY | 30.1 | 30.4 | 29.4 | 29.52 | 29.52 | -0.68 (-2.25%) | 1,128,680 |
| 6 Dec 2023 | CNY | 30.7 | 30.74 | 30.05 | 30.2 | 30.2 | -0.22 (-0.72%) | 739,556 |
| 5 Dec 2023 | CNY | 30.86 | 30.9 | 30.38 | 30.42 | 30.42 | -0.43 (-1.39%) | 627,400 |
| 4 Dec 2023 | CNY | 31.41 | 31.42 | 30.8 | 30.85 | 30.85 | -0.39 (-1.25%) | 759,444 |
| 1 Dec 2023 | CNY | 31.36 | 31.59 | 31.05 | 31.24 | 31.24 | -0.19 (-0.60%) | 847,880 |
| 30 Nov 2023 | CNY | 31.57 | 31.97 | 31.13 | 31.43 | 31.43 | -0.25 (-0.79%) | 720,076 |
| 29 Nov 2023 | CNY | 32.13 | 32.41 | 31.6 | 31.68 | 31.68 | -0.51 (-1.58%) | 1,167,763 |
| 28 Nov 2023 | CNY | 31.27 | 32.39 | 31.08 | 32.19 | 32.19 | +0.79 (+2.52%) | 1,181,408 |
| 27 Nov 2023 | CNY | 30.97 | 31.79 | 30.75 | 31.4 | 31.4 | +0.43 (+1.39%) | 980,218 |
| 24 Nov 2023 | CNY | 31.5 | 31.51 | 30.91 | 30.97 | 30.97 | -0.48 (-1.53%) | 600,202 |
| 23 Nov 2023 | CNY | 31 | 31.6 | 31 | 31.45 | 31.45 | +0.28 (+0.90%) | 562,665 |
| 22 Nov 2023 | CNY | 31.83 | 31.94 | 31.09 | 31.17 | 31.17 | -0.7 (-2.20%) | 660,600 |
| 21 Nov 2023 | CNY | 32.2 | 32.38 | 31.79 | 31.87 | 31.87 | -0.4 (-1.24%) | 782,165 |
| 20 Nov 2023 | CNY | 31.85 | 32.32 | 31.51 | 32.27 | 32.27 | +0.42 (+1.32%) | 909,217 |
| 17 Nov 2023 | CNY | 31.65 | 31.96 | 31.51 | 31.85 | 31.85 | +0.2 (+0.63%) | 567,963 |
| 16 Nov 2023 | CNY | 32.7 | 32.7 | 31.62 | 31.65 | 31.65 | -0.75 (-2.31%) | 1,009,013 |
| 15 Nov 2023 | CNY | 31.81 | 32.63 | 31.56 | 32.4 | 32.4 | +0.65 (+2.05%) | 1,547,536 |
| 14 Nov 2023 | CNY | 31.78 | 32.28 | 31.64 | 31.75 | 31.75 | -0.03 (-0.09%) | 847,938 |
| 13 Nov 2023 | CNY | 30.9 | 31.8 | 30.9 | 31.78 | 31.78 | +0.9 (+2.91%) | 1,434,115 |
| 10 Nov 2023 | CNY | 30.95 | 31.16 | 30.64 | 30.88 | 30.88 | -0.28 (-0.90%) | 718,601 |
| 9 Nov 2023 | CNY | 31.49 | 31.7 | 31.1 | 31.16 | 31.16 | -0.33 (-1.05%) | 1,040,240 |
| 8 Nov 2023 | CNY | 31.25 | 31.71 | 30.88 | 31.49 | 31.49 | +0.28 (+0.90%) | 1,215,257 |
| 7 Nov 2023 | CNY | 31.16 | 31.47 | 30.46 | 31.21 | 31.21 | +0.05 (+0.16%) | 1,336,704 |
| 6 Nov 2023 | CNY | 29.61 | 31.29 | 29.61 | 31.16 | 31.16 | +1.59 (+5.38%) | 2,487,294 |
