| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 37.18 | 37.58 | 36.38 | 36.86 | 36.86 | -0.21 (-0.57%) | 2,199,307 |
| 13 Dec 2023 | CNY | 37.15 | 37.88 | 36.8 | 37.07 | 37.07 | -0.06 (-0.16%) | 1,943,682 |
| 12 Dec 2023 | CNY | 37.37 | 37.4 | 36.8 | 37.13 | 37.13 | -0.09 (-0.24%) | 1,462,747 |
| 11 Dec 2023 | CNY | 36.41 | 37.43 | 35.95 | 37.22 | 37.22 | +0.68 (+1.86%) | 2,089,808 |
| 8 Dec 2023 | CNY | 35.92 | 36.91 | 35.78 | 36.54 | 36.54 | +0.63 (+1.75%) | 1,887,221 |
| 7 Dec 2023 | CNY | 36.07 | 36.62 | 35.82 | 35.91 | 35.91 | -0.02 (-0.06%) | 2,044,441 |
| 6 Dec 2023 | CNY | 35.68 | 36.25 | 35.45 | 35.93 | 35.93 | +0.2 (+0.56%) | 1,961,138 |
| 5 Dec 2023 | CNY | 36.93 | 36.94 | 35.7 | 35.73 | 35.73 | -1.56 (-4.18%) | 1,939,350 |
| 4 Dec 2023 | CNY | 38.18 | 38.18 | 36.9 | 37.29 | 37.29 | -0.61 (-1.61%) | 1,861,171 |
| 1 Dec 2023 | CNY | 38 | 38.27 | 37.27 | 37.9 | 37.9 | +0.08 (+0.21%) | 1,958,867 |
| 30 Nov 2023 | CNY | 38.47 | 38.9 | 37.36 | 37.82 | 37.82 | -0.85 (-2.20%) | 2,294,350 |
| 29 Nov 2023 | CNY | 38.76 | 39.19 | 38.34 | 38.67 | 38.67 | -0.13 (-0.34%) | 2,490,373 |
| 28 Nov 2023 | CNY | 38.25 | 39.29 | 38.03 | 38.8 | 38.8 | +0.64 (+1.68%) | 3,164,772 |
| 27 Nov 2023 | CNY | 36.77 | 38.3 | 36.71 | 38.16 | 38.16 | +1.39 (+3.78%) | 3,519,914 |
| 24 Nov 2023 | CNY | 37.88 | 38.04 | 36.7 | 36.77 | 36.77 | -1.12 (-2.96%) | 1,776,469 |
| 23 Nov 2023 | CNY | 36.8 | 39.18 | 36.8 | 37.89 | 37.89 | +1.24 (+3.38%) | 3,458,827 |
| 22 Nov 2023 | CNY | 37.28 | 37.52 | 36.57 | 36.65 | 36.65 | -0.77 (-2.06%) | 1,895,508 |
| 21 Nov 2023 | CNY | 38.65 | 38.93 | 37.03 | 37.42 | 37.42 | -1.4 (-3.61%) | 3,971,332 |
| 20 Nov 2023 | CNY | 39.8 | 39.98 | 38.51 | 38.82 | 38.82 | -0.64 (-1.62%) | 4,225,014 |
| 17 Nov 2023 | CNY | 38.99 | 39.88 | 38.33 | 39.46 | 39.46 | +1.06 (+2.76%) | 4,994,214 |
| 16 Nov 2023 | CNY | 39.63 | 40 | 38.35 | 38.4 | 38.4 | -1.65 (-4.12%) | 5,179,628 |
| 15 Nov 2023 | CNY | 38.79 | 41.35 | 38.73 | 40.05 | 40.05 | +2.17 (+5.73%) | 9,139,618 |
| 14 Nov 2023 | CNY | 36.87 | 38.5 | 36.24 | 37.88 | 37.88 | +1.3 (+3.55%) | 4,219,054 |
| 13 Nov 2023 | CNY | 36.79 | 37.5 | 36.27 | 36.58 | 36.58 | -0.15 (-0.41%) | 2,514,737 |
| 10 Nov 2023 | CNY | 36.53 | 37.26 | 36.39 | 36.73 | 36.73 | +0.2 (+0.55%) | 1,663,558 |
| 9 Nov 2023 | CNY | 37.31 | 37.75 | 36.3 | 36.53 | 36.53 | -0.77 (-2.06%) | 2,216,248 |
| 8 Nov 2023 | CNY | 36.88 | 38.1 | 36.88 | 37.3 | 37.3 | +0.33 (+0.89%) | 3,142,437 |
| 7 Nov 2023 | CNY | 37.3 | 37.45 | 36.71 | 36.97 | 36.97 | -0.35 (-0.94%) | 2,019,494 |
| 6 Nov 2023 | CNY | 35.9 | 38 | 35.86 | 37.32 | 37.32 | +1.8 (+5.07%) | 5,185,235 |
| 3 Nov 2023 | CNY | 34.55 | 35.91 | 34.55 | 35.52 | 35.52 | +0.72 (+2.07%) | 2,580,940 |
