| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 43.61 | 44.46 | 43.61 | 43.9 | 43.9 | +0.14 (+0.32%) | 801,600 |
| 11 Dec 2023 | CNY | 42.5 | 43.89 | 42.44 | 43.76 | 43.76 | +0.86 (+2.00%) | 952,779 |
| 8 Dec 2023 | CNY | 43.37 | 43.66 | 42.9 | 42.9 | 42.9 | -0.46 (-1.06%) | 843,700 |
| 7 Dec 2023 | CNY | 43.92 | 43.92 | 43.03 | 43.36 | 43.36 | -0.25 (-0.57%) | 924,200 |
| 6 Dec 2023 | CNY | 43.58 | 44.19 | 43.44 | 43.61 | 43.61 | -0.13 (-0.30%) | 655,700 |
| 5 Dec 2023 | CNY | 45.09 | 45.14 | 43.72 | 43.74 | 43.74 | -1.14 (-2.54%) | 996,500 |
| 4 Dec 2023 | CNY | 44.42 | 45.14 | 44.31 | 44.88 | 44.88 | +0.46 (+1.04%) | 1,251,500 |
| 1 Dec 2023 | CNY | 43.88 | 44.58 | 43.74 | 44.42 | 44.42 | +0.48 (+1.09%) | 802,800 |
| 30 Nov 2023 | CNY | 44.39 | 44.56 | 43.62 | 43.94 | 43.94 | -0.46 (-1.04%) | 971,097 |
| 29 Nov 2023 | CNY | 44.48 | 44.76 | 44.12 | 44.4 | 44.4 | -0.05 (-0.11%) | 951,900 |
| 28 Nov 2023 | CNY | 44.05 | 44.58 | 44.02 | 44.45 | 44.45 | +0.18 (+0.41%) | 950,318 |
| 27 Nov 2023 | CNY | 44.7 | 44.98 | 43.6 | 44.27 | 44.27 | -0.42 (-0.94%) | 1,408,200 |
| 24 Nov 2023 | CNY | 46.01 | 46.23 | 44.63 | 44.69 | 44.69 | -1.55 (-3.35%) | 2,005,000 |
| 23 Nov 2023 | CNY | 45.68 | 46.76 | 45.66 | 46.24 | 46.24 | -0.01 (-0.02%) | 1,515,917 |
| 22 Nov 2023 | CNY | 47 | 47.76 | 46.21 | 46.25 | 46.25 | -1.6 (-3.34%) | 3,133,935 |
| 21 Nov 2023 | CNY | 48.82 | 51.15 | 47.66 | 47.85 | 47.85 | -1.25 (-2.55%) | 4,950,235 |
| 20 Nov 2023 | CNY | 48.59 | 49.27 | 48.38 | 49.1 | 49.1 | +0.05 (+0.10%) | 2,238,500 |
| 17 Nov 2023 | CNY | 48.45 | 49.08 | 47.45 | 49.05 | 49.05 | +0.85 (+1.76%) | 3,406,100 |
| 16 Nov 2023 | CNY | 48.3 | 49.02 | 48.1 | 48.2 | 48.2 | -0.46 (-0.95%) | 1,830,288 |
| 15 Nov 2023 | CNY | 49.07 | 49.09 | 48.2 | 48.66 | 48.66 | -0.4 (-0.82%) | 2,592,400 |
| 14 Nov 2023 | CNY | 49.35 | 49.84 | 48.51 | 49.06 | 49.06 | -0.77 (-1.55%) | 3,251,700 |
| 13 Nov 2023 | CNY | 49.28 | 49.9 | 48.28 | 49.83 | 49.83 | +0.55 (+1.12%) | 4,204,400 |
| 10 Nov 2023 | CNY | 47 | 49.51 | 46.83 | 49.28 | 49.28 | +2.11 (+4.47%) | 6,090,310 |
| 9 Nov 2023 | CNY | 47 | 47.46 | 46.7 | 47.17 | 47.17 | -0.07 (-0.15%) | 1,566,093 |
| 8 Nov 2023 | CNY | 47.01 | 47.48 | 46.5 | 47.24 | 47.24 | -0.13 (-0.27%) | 2,082,800 |
| 7 Nov 2023 | CNY | 47.2 | 48.1 | 46.9 | 47.37 | 47.37 | -0.22 (-0.46%) | 1,872,716 |
| 6 Nov 2023 | CNY | 46.3 | 47.67 | 46.01 | 47.59 | 47.59 | +1.26 (+2.72%) | 2,500,842 |
| 3 Nov 2023 | CNY | 45.83 | 46.96 | 45.8 | 46.33 | 46.33 | +0.36 (+0.78%) | 1,918,823 |
| 2 Nov 2023 | CNY | 46.87 | 46.99 | 45.81 | 45.97 | 45.97 | -1.19 (-2.52%) | 1,878,400 |
| 1 Nov 2023 | CNY | 46.48 | 48.44 | 45.6 | 47.16 | 47.16 | +0.09 (+0.19%) | 3,054,174 |
