| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 35.29 | 35.73 | 35.11 | 35.5 | 35.5 | -0.04 (-0.11%) | 409,004 |
| 13 Dec 2023 | CNY | 35.27 | 35.95 | 34.51 | 35.54 | 35.54 | +0.24 (+0.68%) | 415,289 |
| 12 Dec 2023 | CNY | 34.33 | 35.38 | 34.33 | 35.3 | 35.3 | +0.73 (+2.11%) | 559,560 |
| 11 Dec 2023 | CNY | 34.4 | 35.08 | 34.24 | 34.57 | 34.57 | +0.17 (+0.49%) | 464,625 |
| 8 Dec 2023 | CNY | 35.23 | 35.68 | 34.12 | 34.4 | 34.4 | -0.6 (-1.71%) | 481,435 |
| 7 Dec 2023 | CNY | 35.43 | 35.43 | 34.77 | 35 | 35 | -0.18 (-0.51%) | 338,974 |
| 6 Dec 2023 | CNY | 34.91 | 35.79 | 34.85 | 35.18 | 35.18 | +0.12 (+0.34%) | 330,622 |
| 5 Dec 2023 | CNY | 36 | 36.25 | 34.97 | 35.06 | 35.06 | -0.69 (-1.93%) | 439,448 |
| 4 Dec 2023 | CNY | 36.21 | 36.5 | 35.53 | 35.75 | 35.75 | -0.46 (-1.27%) | 426,189 |
| 1 Dec 2023 | CNY | 36.38 | 36.44 | 35.69 | 36.21 | 36.21 | -0.25 (-0.69%) | 449,141 |
| 30 Nov 2023 | CNY | 36.51 | 36.73 | 36 | 36.46 | 36.46 | +0.19 (+0.52%) | 495,797 |
| 29 Nov 2023 | CNY | 36.38 | 36.99 | 36.1 | 36.27 | 36.27 | -0.03 (-0.08%) | 416,745 |
| 28 Nov 2023 | CNY | 35.86 | 36.88 | 35.62 | 36.3 | 36.3 | +0.44 (+1.23%) | 313,304 |
| 27 Nov 2023 | CNY | 35.6 | 36.43 | 35.6 | 35.86 | 35.86 | +0.01 (+0.03%) | 357,619 |
| 24 Nov 2023 | CNY | 36.5 | 36.59 | 35.69 | 35.85 | 35.85 | -0.75 (-2.05%) | 313,466 |
| 23 Nov 2023 | CNY | 36 | 36.86 | 36 | 36.6 | 36.6 | +0.37 (+1.02%) | 356,320 |
| 22 Nov 2023 | CNY | 36.52 | 37 | 36.08 | 36.23 | 36.23 | -0.36 (-0.98%) | 480,541 |
| 21 Nov 2023 | CNY | 36.56 | 37.09 | 36.45 | 36.59 | 36.59 | +0.03 (+0.08%) | 505,504 |
| 20 Nov 2023 | CNY | 36.36 | 36.87 | 36.13 | 36.56 | 36.56 | +0.21 (+0.58%) | 593,326 |
| 17 Nov 2023 | CNY | 36.1 | 36.5 | 35.82 | 36.35 | 36.35 | +0.01 (+0.03%) | 486,325 |
| 16 Nov 2023 | CNY | 36.18 | 36.79 | 35.89 | 36.34 | 36.34 | +0.02 (+0.06%) | 527,277 |
| 15 Nov 2023 | CNY | 36.15 | 36.58 | 35.6 | 36.32 | 36.32 | +0.42 (+1.17%) | 644,271 |
| 14 Nov 2023 | CNY | 35.98 | 35.98 | 35.05 | 35.9 | 35.9 | +0.77 (+2.19%) | 513,447 |
| 13 Nov 2023 | CNY | 34.63 | 35.45 | 34.63 | 35.13 | 35.13 | +0.74 (+2.15%) | 362,185 |
| 10 Nov 2023 | CNY | 35.37 | 35.37 | 34.39 | 34.39 | 34.39 | -0.98 (-2.77%) | 417,643 |
| 9 Nov 2023 | CNY | 34.43 | 36.33 | 34.37 | 35.37 | 35.37 | +0.76 (+2.20%) | 776,907 |
| 8 Nov 2023 | CNY | 34.18 | 34.81 | 34.18 | 34.61 | 34.61 | +0.21 (+0.61%) | 376,857 |
| 7 Nov 2023 | CNY | 34.18 | 34.78 | 34.11 | 34.4 | 34.4 | +0.22 (+0.64%) | 342,575 |
| 6 Nov 2023 | CNY | 34 | 34.69 | 33.94 | 34.18 | 34.18 | -0.06 (-0.18%) | 428,557 |
| 3 Nov 2023 | CNY | 33.65 | 34.55 | 33.34 | 34.24 | 34.24 | +0.82 (+2.45%) | 445,963 |
