| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 40.93 | 41.49 | 40.26 | 40.32 | 40.32 | -0.63 (-1.54%) | 3,596,554 |
| 5 Dec 2023 | CNY | 42.68 | 42.68 | 40.95 | 40.95 | 40.95 | -1.81 (-4.23%) | 4,590,484 |
| 4 Dec 2023 | CNY | 43.2 | 43.47 | 42.68 | 42.76 | 42.76 | -0.3 (-0.70%) | 2,774,619 |
| 1 Dec 2023 | CNY | 43.46 | 43.56 | 42.59 | 43.06 | 43.06 | -0.51 (-1.17%) | 3,708,577 |
| 30 Nov 2023 | CNY | 43.82 | 44.34 | 42.81 | 43.57 | 43.57 | -0.46 (-1.04%) | 3,489,178 |
| 29 Nov 2023 | CNY | 44.5 | 44.94 | 43.76 | 44.03 | 44.03 | -0.43 (-0.97%) | 4,340,249 |
| 28 Nov 2023 | CNY | 43.44 | 44.75 | 43.25 | 44.46 | 44.46 | +0.95 (+2.18%) | 4,589,014 |
| 27 Nov 2023 | CNY | 43.21 | 43.73 | 42.7 | 43.51 | 43.51 | +0.47 (+1.09%) | 3,247,642 |
| 24 Nov 2023 | CNY | 44.6 | 44.6 | 42.84 | 43.04 | 43.04 | -1.68 (-3.76%) | 5,027,315 |
| 23 Nov 2023 | CNY | 43.8 | 45.09 | 43.61 | 44.72 | 44.72 | +0.82 (+1.87%) | 4,946,635 |
| 22 Nov 2023 | CNY | 45.32 | 45.32 | 43.7 | 43.9 | 43.9 | -1.62 (-3.56%) | 6,799,793 |
| 21 Nov 2023 | CNY | 46.05 | 46.34 | 45.21 | 45.52 | 45.52 | -0.67 (-1.45%) | 6,192,432 |
| 20 Nov 2023 | CNY | 47.1 | 47.1 | 45.68 | 46.19 | 46.19 | -1.05 (-2.22%) | 8,008,002 |
| 17 Nov 2023 | CNY | 46.85 | 47.78 | 46.47 | 47.24 | 47.24 | +0.39 (+0.83%) | 9,778,368 |
| 16 Nov 2023 | CNY | 48.98 | 51.5 | 46.85 | 46.85 | 46.85 | -0.45 (-0.95%) | 16,420,208 |
| 15 Nov 2023 | CNY | 45.56 | 47.3 | 45.38 | 47.3 | 47.3 | +1.96 (+4.32%) | 10,461,993 |
| 14 Nov 2023 | CNY | 45.8 | 45.8 | 45.02 | 45.34 | 45.34 | -0.36 (-0.79%) | 5,430,371 |
| 13 Nov 2023 | CNY | 44.5 | 45.72 | 44.45 | 45.7 | 45.7 | +1.24 (+2.79%) | 7,690,128 |
| 10 Nov 2023 | CNY | 44.3 | 44.66 | 43.67 | 44.46 | 44.46 | +0.2 (+0.45%) | 4,730,419 |
| 9 Nov 2023 | CNY | 44.25 | 44.89 | 43.66 | 44.26 | 44.26 | +0.04 (+0.09%) | 5,814,972 |
| 8 Nov 2023 | CNY | 45.1 | 45.11 | 43.92 | 44.22 | 44.22 | -0.89 (-1.97%) | 7,097,517 |
| 7 Nov 2023 | CNY | 44.97 | 45.49 | 44.75 | 45.11 | 45.11 | -0.19 (-0.42%) | 6,735,086 |
| 6 Nov 2023 | CNY | 44.69 | 45.32 | 44.36 | 45.3 | 45.3 | +0.95 (+2.14%) | 7,926,427 |
| 3 Nov 2023 | CNY | 43.67 | 44.68 | 43.51 | 44.35 | 44.35 | +0.9 (+2.07%) | 6,739,682 |
| 2 Nov 2023 | CNY | 44.42 | 44.96 | 43.39 | 43.45 | 43.45 | -0.72 (-1.63%) | 5,158,507 |
| 1 Nov 2023 | CNY | 44.82 | 44.82 | 43.93 | 44.17 | 44.17 | -0.66 (-1.47%) | 5,105,319 |
| 31 Oct 2023 | CNY | 45.99 | 46 | 44.3 | 44.83 | 44.83 | -1.45 (-3.13%) | 8,258,007 |
| 30 Oct 2023 | CNY | 45 | 46.68 | 44.51 | 46.28 | 46.28 | +0.9 (+1.98%) | 13,574,369 |
| 27 Oct 2023 | CNY | 45 | 47.5 | 44.5 | 45.38 | 45.38 | +0.39 (+0.87%) | 20,111,653 |
| 26 Oct 2023 | CNY | 40.76 | 44.99 | 40.43 | 44.99 | 44.99 | +4.09 (+10.00%) | 13,155,402 |
