| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 31.98 | 31.98 | 30.58 | 30.77 | 30.77 | -0.55 (-1.76%) | 527,933 |
| 19 Dec 2023 | CNY | 31.19 | 31.65 | 30.85 | 31.32 | 31.32 | +0.25 (+0.80%) | 391,955 |
| 18 Dec 2023 | CNY | 31.35 | 31.76 | 30.89 | 31.07 | 31.07 | -0.49 (-1.55%) | 595,713 |
| 15 Dec 2023 | CNY | 31.68 | 31.97 | 31.31 | 31.56 | 31.56 | -0.12 (-0.38%) | 562,453 |
| 14 Dec 2023 | CNY | 31.9 | 32.17 | 31.51 | 31.68 | 31.68 | -0.26 (-0.81%) | 408,890 |
| 13 Dec 2023 | CNY | 32.4 | 32.55 | 31.66 | 31.94 | 31.94 | -0.31 (-0.96%) | 668,090 |
| 12 Dec 2023 | CNY | 32.77 | 32.79 | 32.06 | 32.25 | 32.25 | -0.4 (-1.23%) | 482,752 |
| 11 Dec 2023 | CNY | 32.83 | 33.4 | 32.25 | 32.65 | 32.65 | -0.4 (-1.21%) | 469,749 |
| 8 Dec 2023 | CNY | 32.8 | 33.76 | 32.8 | 33.05 | 33.05 | +0.25 (+0.76%) | 1,118,509 |
| 7 Dec 2023 | CNY | 33.81 | 33.81 | 32.72 | 32.8 | 32.8 | -0.35 (-1.06%) | 505,069 |
| 6 Dec 2023 | CNY | 33.2 | 33.94 | 33.05 | 33.15 | 33.15 | +0.15 (+0.45%) | 586,161 |
| 5 Dec 2023 | CNY | 34.28 | 34.28 | 32.8 | 33 | 33 | -1.12 (-3.28%) | 953,903 |
| 4 Dec 2023 | CNY | 35.01 | 35.01 | 33.98 | 34.12 | 34.12 | -0.89 (-2.54%) | 1,009,316 |
| 1 Dec 2023 | CNY | 35.57 | 35.88 | 34.71 | 35.01 | 35.01 | -0.46 (-1.30%) | 596,170 |
| 30 Nov 2023 | CNY | 35.68 | 35.93 | 34.93 | 35.47 | 35.47 | -0.13 (-0.37%) | 490,526 |
| 29 Nov 2023 | CNY | 35.39 | 36.48 | 35.39 | 35.6 | 35.6 | -0.15 (-0.42%) | 497,599 |
| 28 Nov 2023 | CNY | 35.64 | 35.85 | 34.91 | 35.75 | 35.75 | +0.1 (+0.28%) | 666,855 |
| 27 Nov 2023 | CNY | 36.82 | 37.95 | 34.87 | 35.65 | 35.65 | +0.21 (+0.59%) | 1,615,483 |
| 24 Nov 2023 | CNY | 36.11 | 36.47 | 35.18 | 35.44 | 35.44 | -1.03 (-2.82%) | 768,919 |
| 23 Nov 2023 | CNY | 35.7 | 37.03 | 35.1 | 36.47 | 36.47 | +0.91 (+2.56%) | 1,264,072 |
| 22 Nov 2023 | CNY | 35.98 | 36.3 | 35.35 | 35.56 | 35.56 | -0.49 (-1.36%) | 759,176 |
| 21 Nov 2023 | CNY | 36.53 | 36.89 | 35.71 | 36.05 | 36.05 | -0.35 (-0.96%) | 1,264,073 |
| 20 Nov 2023 | CNY | 39.5 | 39.54 | 36.39 | 36.4 | 36.4 | -1.99 (-5.18%) | 1,213,735 |
| 17 Nov 2023 | CNY | 38.49 | 38.6 | 37.56 | 38.39 | 38.39 | +0.23 (+0.60%) | 734,255 |
| 16 Nov 2023 | CNY | 37.63 | 38.45 | 37 | 38.16 | 38.16 | +0.45 (+1.19%) | 883,214 |
| 15 Nov 2023 | CNY | 37.2 | 37.88 | 37.06 | 37.71 | 37.71 | +0.89 (+2.42%) | 986,798 |
| 14 Nov 2023 | CNY | 35.78 | 37 | 35.78 | 36.82 | 36.82 | +0.5 (+1.38%) | 656,189 |
| 13 Nov 2023 | CNY | 35.55 | 36.33 | 34.91 | 36.32 | 36.32 | +0.79 (+2.22%) | 730,518 |
| 10 Nov 2023 | CNY | 36.26 | 36.26 | 35.5 | 35.53 | 35.53 | -0.57 (-1.58%) | 756,257 |
| 9 Nov 2023 | CNY | 36.49 | 36.64 | 35.8 | 36.1 | 36.1 | -0.4 (-1.10%) | 827,546 |
