| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 28.39 | 29.45 | 28.25 | 28.3 | 28.3 | +0.03 (+0.11%) | 5,443,834 |
| 11 Dec 2023 | CNY | 27.5 | 28.63 | 27.3 | 28.27 | 28.27 | +0.6 (+2.17%) | 3,778,967 |
| 8 Dec 2023 | CNY | 28.51 | 28.51 | 27.61 | 27.67 | 27.67 | -0.84 (-2.95%) | 4,372,308 |
| 7 Dec 2023 | CNY | 28.8 | 29.52 | 28.42 | 28.51 | 28.51 | -0.26 (-0.90%) | 6,554,376 |
| 6 Dec 2023 | CNY | 27.99 | 28.85 | 27.72 | 28.77 | 28.77 | +0.88 (+3.16%) | 6,540,700 |
| 5 Dec 2023 | CNY | 28.1 | 28.66 | 27.26 | 27.89 | 27.89 | -0.21 (-0.75%) | 5,570,156 |
| 4 Dec 2023 | CNY | 27.52 | 28.85 | 27.52 | 28.1 | 28.1 | +0.21 (+0.75%) | 5,482,596 |
| 1 Dec 2023 | CNY | 26.76 | 28.44 | 26.52 | 27.89 | 27.89 | +1.14 (+4.26%) | 5,787,851 |
| 30 Nov 2023 | CNY | 27.59 | 27.79 | 26.55 | 26.75 | 26.75 | -0.85 (-3.08%) | 3,978,685 |
| 29 Nov 2023 | CNY | 28.39 | 28.8 | 27.5 | 27.6 | 27.6 | -0.86 (-3.02%) | 4,001,647 |
| 28 Nov 2023 | CNY | 27.6 | 28.54 | 27.36 | 28.46 | 28.46 | +0.92 (+3.34%) | 5,445,337 |
| 27 Nov 2023 | CNY | 27.2 | 27.78 | 27.18 | 27.54 | 27.54 | +0.22 (+0.81%) | 3,388,900 |
| 24 Nov 2023 | CNY | 28.16 | 28.19 | 27.32 | 27.32 | 27.32 | -1.03 (-3.63%) | 4,981,523 |
| 23 Nov 2023 | CNY | 28.17 | 28.5 | 27.88 | 28.35 | 28.35 | +0.15 (+0.53%) | 4,236,722 |
| 22 Nov 2023 | CNY | 28.39 | 28.74 | 27.72 | 28.2 | 28.2 | -0.32 (-1.12%) | 5,700,239 |
| 21 Nov 2023 | CNY | 28.93 | 29.39 | 28.5 | 28.52 | 28.52 | -0.69 (-2.36%) | 6,569,428 |
| 20 Nov 2023 | CNY | 29 | 29.4 | 28.02 | 29.21 | 29.21 | +0.14 (+0.48%) | 7,947,116 |
| 17 Nov 2023 | CNY | 30.73 | 30.99 | 29.05 | 29.07 | 29.07 | -2.72 (-8.56%) | 10,801,690 |
| 16 Nov 2023 | CNY | 34.19 | 34.87 | 31.64 | 31.79 | 31.79 | -4.64 (-12.74%) | 15,273,080 |
| 15 Nov 2023 | CNY | 35.6 | 41.83 | 34.87 | 36.43 | 36.43 | +1.96 (+5.69%) | 18,231,270 |
| 14 Nov 2023 | CNY | 36.51 | 37 | 33.77 | 34.47 | 34.47 | -0.75 (-2.13%) | 14,163,630 |
| 13 Nov 2023 | CNY | 38 | 39.6 | 33.3 | 35.22 | 35.22 | 0.0 (0.0%) | 22,647,190 |
