| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 30 | 30.45 | 28.9 | 30.11 | 30.11 | -0.16 (-0.53%) | 870,264 |
| 20 Dec 2023 | CNY | 29.8 | 30.75 | 29.53 | 30.27 | 30.27 | +0.63 (+2.13%) | 914,549 |
| 19 Dec 2023 | CNY | 29.36 | 29.82 | 29.19 | 29.64 | 29.64 | +0.28 (+0.95%) | 475,627 |
| 18 Dec 2023 | CNY | 29.84 | 29.84 | 29.18 | 29.36 | 29.36 | -0.36 (-1.21%) | 508,536 |
| 15 Dec 2023 | CNY | 30.25 | 30.42 | 29.68 | 29.72 | 29.72 | -0.47 (-1.56%) | 768,654 |
| 14 Dec 2023 | CNY | 30.79 | 30.98 | 30.12 | 30.19 | 30.19 | -0.46 (-1.50%) | 587,498 |
| 13 Dec 2023 | CNY | 30.58 | 31.3 | 30.29 | 30.65 | 30.65 | -0.11 (-0.36%) | 817,078 |
| 12 Dec 2023 | CNY | 31.18 | 31.25 | 30.45 | 30.76 | 30.76 | -0.3 (-0.97%) | 584,320 |
| 11 Dec 2023 | CNY | 30.35 | 31.29 | 30.16 | 31.06 | 31.06 | +0.61 (+2.00%) | 1,134,011 |
| 8 Dec 2023 | CNY | 30.12 | 30.78 | 30 | 30.45 | 30.45 | +0.51 (+1.70%) | 957,780 |
| 7 Dec 2023 | CNY | 29.76 | 30.15 | 29.62 | 29.94 | 29.94 | +0.2 (+0.67%) | 735,384 |
| 6 Dec 2023 | CNY | 29.62 | 30.28 | 29.51 | 29.74 | 29.74 | -0.09 (-0.30%) | 921,095 |
| 5 Dec 2023 | CNY | 31.06 | 31.2 | 29.83 | 29.83 | 29.83 | -1.18 (-3.81%) | 1,277,181 |
| 4 Dec 2023 | CNY | 31.21 | 31.83 | 30.98 | 31.01 | 31.01 | -0.14 (-0.45%) | 1,152,136 |
| 1 Dec 2023 | CNY | 31.89 | 32.39 | 30.72 | 31.15 | 31.15 | -1.07 (-3.32%) | 1,880,503 |
| 30 Nov 2023 | CNY | 33.17 | 33.17 | 31.5 | 32.22 | 32.22 | -1.07 (-3.21%) | 3,365,977 |
| 29 Nov 2023 | CNY | 32.22 | 33.5 | 31.8 | 33.29 | 33.29 | +1.16 (+3.61%) | 4,657,535 |
| 28 Nov 2023 | CNY | 32.85 | 32.85 | 31.71 | 32.13 | 32.13 | -0.12 (-0.37%) | 2,553,059 |
| 27 Nov 2023 | CNY | 33.6 | 33.9 | 32.19 | 32.25 | 32.25 | -1.75 (-5.15%) | 2,858,718 |
| 24 Nov 2023 | CNY | 33.66 | 35 | 33.02 | 34 | 34 | 0.0 (0.0%) | 2,872,966 |
| 23 Nov 2023 | CNY | 34 | 34 | 31.58 | 34 | 34 | -0.4 (-1.16%) | 3,300,694 |
| 22 Nov 2023 | CNY | 34.2 | 34.88 | 33.3 | 34.4 | 34.4 | +0.5 (+1.47%) | 4,626,651 |
| 21 Nov 2023 | CNY | 32.78 | 33.96 | 32.48 | 33.9 | 33.9 | +1.04 (+3.16%) | 3,858,049 |
| 20 Nov 2023 | CNY | 32.7 | 32.97 | 32.1 | 32.86 | 32.86 | +0.16 (+0.49%) | 2,047,557 |
| 17 Nov 2023 | CNY | 32.27 | 32.9 | 31.94 | 32.7 | 32.7 | +0.24 (+0.74%) | 2,309,289 |
| 16 Nov 2023 | CNY | 33.05 | 33.4 | 32.35 | 32.46 | 32.46 | -1.71 (-5.00%) | 4,006,981 |
| 15 Nov 2023 | CNY | 30.34 | 35.98 | 30.34 | 34.17 | 34.17 | +3.83 (+12.62%) | 6,573,866 |
| 14 Nov 2023 | CNY | 29.9 | 30.41 | 29.73 | 30.34 | 30.34 | +0.4 (+1.34%) | 826,396 |
| 13 Nov 2023 | CNY | 29.54 | 30.03 | 29.49 | 29.94 | 29.94 | +0.58 (+1.98%) | 647,348 |
| 10 Nov 2023 | CNY | 29.77 | 29.98 | 29.24 | 29.36 | 29.36 | -0.47 (-1.58%) | 516,964 |
