| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 42.16 | 42.16 | 41.3 | 41.3 | 41.3 | -0.9 (-2.13%) | 360,983 |
| 25 Dec 2023 | CNY | 42.22 | 42.38 | 41.86 | 42.2 | 42.2 | +0.03 (+0.07%) | 310,941 |
| 22 Dec 2023 | CNY | 42.76 | 43.08 | 42.02 | 42.17 | 42.17 | -0.78 (-1.82%) | 343,880 |
| 21 Dec 2023 | CNY | 42.41 | 43.11 | 41.68 | 42.95 | 42.95 | +0.18 (+0.42%) | 513,479 |
| 20 Dec 2023 | CNY | 42.74 | 43.58 | 42.65 | 42.77 | 42.77 | +0.12 (+0.28%) | 375,823 |
| 19 Dec 2023 | CNY | 42.68 | 42.98 | 42.3 | 42.65 | 42.65 | 0.0 (0.0%) | 293,605 |
| 18 Dec 2023 | CNY | 43.18 | 43.67 | 42.61 | 42.65 | 42.65 | -0.66 (-1.52%) | 498,382 |
| 15 Dec 2023 | CNY | 43.58 | 43.89 | 43.24 | 43.31 | 43.31 | -0.29 (-0.67%) | 397,205 |
| 14 Dec 2023 | CNY | 43.76 | 44.45 | 43.6 | 43.6 | 43.6 | -0.31 (-0.71%) | 572,417 |
| 13 Dec 2023 | CNY | 43.86 | 44.47 | 43.7 | 43.91 | 43.91 | +0.05 (+0.11%) | 598,222 |
| 12 Dec 2023 | CNY | 43.8 | 43.96 | 43.5 | 43.86 | 43.86 | +0.12 (+0.27%) | 420,661 |
| 11 Dec 2023 | CNY | 43.4 | 43.78 | 42.58 | 43.74 | 43.74 | +0.52 (+1.20%) | 550,228 |
| 8 Dec 2023 | CNY | 43.36 | 43.88 | 43 | 43.22 | 43.22 | -0.18 (-0.41%) | 626,590 |
| 7 Dec 2023 | CNY | 44.23 | 44.34 | 43.4 | 43.4 | 43.4 | -0.76 (-1.72%) | 742,551 |
| 6 Dec 2023 | CNY | 44.6 | 45.2 | 44.07 | 44.16 | 44.16 | -0.44 (-0.99%) | 700,480 |
| 5 Dec 2023 | CNY | 45.25 | 45.66 | 44.6 | 44.6 | 44.6 | -0.8 (-1.76%) | 635,172 |
| 4 Dec 2023 | CNY | 45.22 | 46.33 | 44.65 | 45.4 | 45.4 | +0.36 (+0.80%) | 997,165 |
| 1 Dec 2023 | CNY | 44.91 | 45.6 | 44.64 | 45.04 | 45.04 | +0.04 (+0.09%) | 686,313 |
| 30 Nov 2023 | CNY | 45.62 | 45.8 | 44.53 | 45 | 45 | -0.6 (-1.32%) | 872,756 |
| 29 Nov 2023 | CNY | 46.39 | 46.39 | 45.48 | 45.6 | 45.6 | -0.88 (-1.89%) | 1,017,723 |
| 28 Nov 2023 | CNY | 46.62 | 46.77 | 45.2 | 46.48 | 46.48 | -0.12 (-0.26%) | 1,111,705 |
| 27 Nov 2023 | CNY | 47.61 | 47.65 | 46.5 | 46.6 | 46.6 | -0.95 (-2.00%) | 1,275,816 |
| 24 Nov 2023 | CNY | 47.1 | 48.14 | 46.3 | 47.55 | 47.55 | +0.14 (+0.30%) | 2,036,539 |
| 23 Nov 2023 | CNY | 46.5 | 48.63 | 46.5 | 47.41 | 47.41 | +0.71 (+1.52%) | 2,223,895 |
| 22 Nov 2023 | CNY | 46.5 | 47.2 | 45.83 | 46.7 | 46.7 | -0.01 (-0.02%) | 1,452,349 |
| 21 Nov 2023 | CNY | 47.11 | 47.47 | 46.62 | 46.71 | 46.71 | -0.4 (-0.85%) | 1,171,224 |
| 20 Nov 2023 | CNY | 46.52 | 47.11 | 46.52 | 47.11 | 47.11 | +0.62 (+1.33%) | 1,287,433 |
| 17 Nov 2023 | CNY | 46.14 | 46.68 | 46.09 | 46.49 | 46.49 | +0.43 (+0.93%) | 1,026,122 |
| 16 Nov 2023 | CNY | 47.03 | 47.1 | 46.01 | 46.06 | 46.06 | -0.96 (-2.04%) | 1,306,308 |
| 15 Nov 2023 | CNY | 47.13 | 47.2 | 46.68 | 47.02 | 47.02 | +0.11 (+0.23%) | 1,004,285 |
