| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 29.64 | 29.91 | 28.23 | 28.28 | 28.28 | -1.44 (-4.85%) | 4,635,209 |
| 19 Dec 2023 | CNY | 29.36 | 29.97 | 29.32 | 29.72 | 29.72 | +0.18 (+0.61%) | 1,682,059 |
| 18 Dec 2023 | CNY | 29.77 | 30.07 | 29.44 | 29.54 | 29.54 | -0.4 (-1.34%) | 2,561,795 |
| 15 Dec 2023 | CNY | 30.4 | 30.58 | 29.82 | 29.94 | 29.94 | -0.39 (-1.29%) | 2,439,534 |
| 14 Dec 2023 | CNY | 30.45 | 31.15 | 30.33 | 30.33 | 30.33 | -0.02 (-0.07%) | 2,903,666 |
| 13 Dec 2023 | CNY | 31.21 | 31.26 | 30.35 | 30.35 | 30.35 | -0.96 (-3.07%) | 3,438,109 |
| 12 Dec 2023 | CNY | 30.94 | 31.74 | 30.66 | 31.31 | 31.31 | +0.46 (+1.49%) | 4,667,177 |
| 11 Dec 2023 | CNY | 30.52 | 31 | 29.71 | 30.85 | 30.85 | +0.05 (+0.16%) | 5,462,628 |
| 8 Dec 2023 | CNY | 30.17 | 31.48 | 30.16 | 30.8 | 30.8 | +0.66 (+2.19%) | 5,639,102 |
| 7 Dec 2023 | CNY | 30.08 | 30.41 | 29.86 | 30.14 | 30.14 | +0.06 (+0.20%) | 3,079,408 |
| 6 Dec 2023 | CNY | 29.4 | 30.42 | 29.25 | 30.08 | 30.08 | +0.55 (+1.86%) | 3,842,050 |
| 5 Dec 2023 | CNY | 30.73 | 30.79 | 29.52 | 29.53 | 29.53 | -1.33 (-4.31%) | 4,800,798 |
| 4 Dec 2023 | CNY | 31.3 | 31.85 | 30.86 | 30.86 | 30.86 | -0.51 (-1.63%) | 4,926,698 |
| 1 Dec 2023 | CNY | 30.68 | 31.5 | 30.31 | 31.37 | 31.37 | +0.77 (+2.52%) | 4,274,407 |
| 30 Nov 2023 | CNY | 31.32 | 31.51 | 30.35 | 30.6 | 30.6 | -0.71 (-2.27%) | 4,346,414 |
| 29 Nov 2023 | CNY | 31.58 | 32.47 | 31.3 | 31.31 | 31.31 | -0.44 (-1.39%) | 6,348,675 |
| 28 Nov 2023 | CNY | 30.25 | 32.07 | 30.25 | 31.75 | 31.75 | +1.51 (+4.99%) | 9,232,855 |
| 27 Nov 2023 | CNY | 29.8 | 30.7 | 29.56 | 30.24 | 30.24 | +0.25 (+0.83%) | 4,341,401 |
| 24 Nov 2023 | CNY | 31.15 | 31.16 | 29.77 | 29.99 | 29.99 | -1.16 (-3.72%) | 5,428,318 |
| 23 Nov 2023 | CNY | 31.01 | 31.32 | 30.38 | 31.15 | 31.15 | +0.09 (+0.29%) | 5,959,072 |
| 22 Nov 2023 | CNY | 31.44 | 32.08 | 30.72 | 31.06 | 31.06 | -0.4 (-1.27%) | 6,979,659 |
| 21 Nov 2023 | CNY | 32.97 | 33.05 | 31.36 | 31.46 | 31.46 | -1.4 (-4.26%) | 9,884,144 |
| 20 Nov 2023 | CNY | 34.07 | 34.07 | 32.74 | 32.86 | 32.86 | -1.33 (-3.89%) | 17,202,431 |
| 17 Nov 2023 | CNY | 31.65 | 34.19 | 31.48 | 34.19 | 34.19 | +2.54 (+8.03%) | 15,973,736 |
| 16 Nov 2023 | CNY | 32.01 | 32.67 | 31.6 | 31.65 | 31.65 | -0.5 (-1.56%) | 5,238,898 |
| 15 Nov 2023 | CNY | 32.77 | 3,327 | 32.01 | 32.15 | 32.15 | -0.28 (-0.86%) | 7,749,532 |
| 14 Nov 2023 | CNY | 31.5 | 3,252 | 31.4 | 32.43 | 32.43 | +0.77 (+2.43%) | 7,161,747 |
| 13 Nov 2023 | CNY | 32.1 | 3,227 | 31.33 | 31.66 | 31.66 | +0.01 (+0.03%) | 5,872,648 |
| 10 Nov 2023 | CNY | 31.49 | 3,253 | 31.4 | 31.65 | 31.65 | +0.19 (+0.60%) | 6,470,534 |
| 9 Nov 2023 | CNY | 32 | 3,245 | 31.32 | 31.46 | 31.46 | -0.67 (-2.09%) | 6,991,983 |
