| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 31.01 | 32.54 | 30.7 | 31.92 | 31.92 | +1.08 (+3.50%) | 2,807,824 |
| 18 Dec 2023 | CNY | 32 | 32.19 | 30.81 | 30.84 | 30.84 | -1.13 (-3.53%) | 1,805,880 |
| 15 Dec 2023 | CNY | 32.48 | 32.48 | 31.75 | 31.97 | 31.97 | -0.52 (-1.60%) | 1,655,443 |
| 14 Dec 2023 | CNY | 32.6 | 33.11 | 31.97 | 32.49 | 32.49 | -0.13 (-0.40%) | 2,951,553 |
| 13 Dec 2023 | CNY | 33.29 | 33.3 | 32.2 | 32.62 | 32.62 | -0.61 (-1.84%) | 3,042,744 |
| 12 Dec 2023 | CNY | 31.74 | 34.67 | 31.74 | 33.23 | 33.23 | +1.5 (+4.73%) | 8,144,143 |
| 11 Dec 2023 | CNY | 32 | 32.02 | 30.75 | 31.73 | 31.73 | -0.07 (-0.22%) | 3,132,265 |
| 8 Dec 2023 | CNY | 29.93 | 32.05 | 29.93 | 31.8 | 31.8 | +1.87 (+6.25%) | 5,910,493 |
| 7 Dec 2023 | CNY | 29.02 | 30.66 | 29.02 | 29.93 | 29.93 | +1.3 (+4.54%) | 5,192,921 |
| 6 Dec 2023 | CNY | 28.5 | 28.79 | 28.36 | 28.63 | 28.63 | +0.1 (+0.35%) | 1,833,584 |
| 5 Dec 2023 | CNY | 29.88 | 29.88 | 28.01 | 28.53 | 28.53 | -1.47 (-4.90%) | 3,427,840 |
| 4 Dec 2023 | CNY | 30.46 | 30.98 | 29.97 | 30 | 30 | -0.59 (-1.93%) | 3,045,418 |
| 1 Dec 2023 | CNY | 30.73 | 30.73 | 29.81 | 30.59 | 30.59 | -0.14 (-0.46%) | 3,522,353 |
| 30 Nov 2023 | CNY | 31.99 | 31.99 | 30.28 | 30.73 | 30.73 | -1.36 (-4.24%) | 5,010,774 |
| 29 Nov 2023 | CNY | 31.88 | 34.6 | 31.88 | 32.09 | 32.09 | +1.65 (+5.42%) | 8,265,436 |
| 28 Nov 2023 | CNY | 29.45 | 31.15 | 29.35 | 30.44 | 30.44 | +0.81 (+2.73%) | 3,170,678 |
| 27 Nov 2023 | CNY | 29.08 | 30.09 | 28.92 | 29.63 | 29.63 | +0.43 (+1.47%) | 1,679,476 |
| 24 Nov 2023 | CNY | 30.7 | 30.72 | 29.08 | 29.2 | 29.2 | -1.65 (-5.35%) | 2,019,340 |
| 23 Nov 2023 | CNY | 30.47 | 31.14 | 29.87 | 30.85 | 30.85 | +0.4 (+1.31%) | 1,585,745 |
| 22 Nov 2023 | CNY | 30.75 | 31.25 | 30.15 | 30.45 | 30.45 | -0.41 (-1.33%) | 1,687,721 |
| 21 Nov 2023 | CNY | 32.34 | 32.34 | 30.82 | 30.86 | 30.86 | -1.26 (-3.92%) | 2,909,700 |
| 20 Nov 2023 | CNY | 30.72 | 32.59 | 30.72 | 32.12 | 32.12 | +1.46 (+4.76%) | 5,607,399 |
| 17 Nov 2023 | CNY | 30.35 | 30.85 | 30.22 | 30.66 | 30.66 | +0.23 (+0.76%) | 1,518,056 |
| 16 Nov 2023 | CNY | 30.62 | 30.67 | 30.18 | 30.43 | 30.43 | -0.24 (-0.78%) | 1,563,538 |
| 15 Nov 2023 | CNY | 30.7 | 30.97 | 30.46 | 30.67 | 30.67 | +0.12 (+0.39%) | 1,877,064 |
| 14 Nov 2023 | CNY | 30.11 | 30.76 | 30.03 | 30.55 | 30.55 | +0.26 (+0.86%) | 1,842,077 |
| 13 Nov 2023 | CNY | 30.49 | 30.76 | 30.03 | 30.29 | 30.29 | -0.01 (-0.03%) | 1,555,701 |
| 10 Nov 2023 | CNY | 30.11 | 30.85 | 29.9 | 30.3 | 30.3 | +0.04 (+0.13%) | 1,931,001 |
| 9 Nov 2023 | CNY | 30.25 | 30.96 | 30.11 | 30.26 | 30.26 | -0.23 (-0.75%) | 1,883,568 |
| 8 Nov 2023 | CNY | 30 | 30.88 | 29.75 | 30.49 | 30.49 | +0.42 (+1.40%) | 2,574,374 |
