| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2023 | CNY | 46.55 | 47.97 | 46.2 | 47.21 | 47.21 | +0.75 (+1.61%) | 16,843,200 |
| 8 Dec 2023 | CNY | 46.67 | 48.33 | 46 | 46.46 | 46.46 | -1.27 (-2.66%) | 20,393,900 |
| 7 Dec 2023 | CNY | 48.4 | 50.6 | 47.47 | 47.73 | 47.73 | -1.07 (-2.19%) | 19,844,857 |
| 6 Dec 2023 | CNY | 45 | 51 | 45 | 48.8 | 48.8 | +2.63 (+5.70%) | 25,979,539 |
| 5 Dec 2023 | CNY | 46.9 | 47.73 | 44.85 | 46.17 | 46.17 | -0.73 (-1.56%) | 23,014,671 |
| 4 Dec 2023 | CNY | 46.3 | 49 | 46.2 | 46.9 | 46.9 | +1.59 (+3.51%) | 29,037,410 |
| 1 Dec 2023 | CNY | 43 | 46.4 | 42.28 | 45.31 | 45.31 | +2.07 (+4.79%) | 33,643,644 |
| 30 Nov 2023 | CNY | 38.37 | 44.18 | 38.14 | 43.24 | 43.24 | +5.24 (+13.79%) | 39,198,882 |
| 29 Nov 2023 | CNY | 38.29 | 38.93 | 37.67 | 38 | 38 | -0.29 (-0.76%) | 10,086,354 |
| 28 Nov 2023 | CNY | 37.89 | 38.99 | 37.7 | 38.29 | 38.29 | +0.14 (+0.37%) | 10,074,100 |
| 27 Nov 2023 | CNY | 39.6 | 39.83 | 37.72 | 38.15 | 38.15 | -1.54 (-3.88%) | 15,525,167 |
| 24 Nov 2023 | CNY | 39.87 | 41.39 | 38.88 | 39.69 | 39.69 | -0.71 (-1.76%) | 17,217,336 |
| 23 Nov 2023 | CNY | 40.57 | 40.92 | 38.24 | 40.4 | 40.4 | -0.72 (-1.75%) | 21,200,091 |
| 22 Nov 2023 | CNY | 40.5 | 42.18 | 39.26 | 41.12 | 41.12 | +0.2 (+0.49%) | 32,845,286 |
| 21 Nov 2023 | CNY | 39.82 | 41.8 | 38.9 | 40.92 | 40.92 | +1.23 (+3.10%) | 33,226,768 |
| 20 Nov 2023 | CNY | 39.95 | 40.7 | 39.3 | 39.69 | 39.69 | -0.07 (-0.18%) | 18,792,911 |
| 17 Nov 2023 | CNY | 41.99 | 42.33 | 39.5 | 39.76 | 39.76 | -2.14 (-5.11%) | 24,616,535 |
| 16 Nov 2023 | CNY | 42.33 | 43.74 | 41.75 | 41.9 | 41.9 | -1.37 (-3.17%) | 21,755,392 |
| 15 Nov 2023 | CNY | 43.62 | 44.78 | 42.6 | 43.27 | 43.27 | -0.13 (-0.30%) | 24,137,279 |
| 14 Nov 2023 | CNY | 42.18 | 44.28 | 40.98 | 43.4 | 43.4 | -0.89 (-2.01%) | 36,138,329 |
| 13 Nov 2023 | CNY | 48.54 | 48.72 | 43.53 | 44.29 | 44.29 | -4.01 (-8.30%) | 31,767,424 |
| 10 Nov 2023 | CNY | 51.6 | 52.88 | 47.4 | 48.3 | 48.3 | -3.92 (-7.51%) | 33,996,186 |
| 9 Nov 2023 | CNY | 53.38 | 55.4 | 51.66 | 52.22 | 52.22 | -3.28 (-5.91%) | 21,316,476 |
| 8 Nov 2023 | CNY | 53.4 | 58 | 52.05 | 55.5 | 55.5 | +1.25 (+2.30%) | 28,414,389 |
| 7 Nov 2023 | CNY | 54.99 | 55.5 | 53.08 | 54.25 | 54.25 | -1.56 (-2.80%) | 29,656,508 |
| 6 Nov 2023 | CNY | 48.32 | 55.81 | 47.08 | 55.81 | 55.81 | +9.3 (+20.00%) | 35,850,664 |
| 3 Nov 2023 | CNY | 44.2 | 47.33 | 44.11 | 46.51 | 46.51 | +3.46 (+8.04%) | 30,461,004 |
| 2 Nov 2023 | CNY | 44.05 | 47.88 | 43.05 | 43.05 | 43.05 | -2.3 (-5.07%) | 27,180,288 |
| 1 Nov 2023 | CNY | 44.34 | 48.18 | 43.77 | 45.35 | 45.35 | +0.55 (+1.23%) | 22,965,370 |
| 31 Oct 2023 | CNY | 48.5 | 49.98 | 43.37 | 44.8 | 44.8 | -0.9 (-1.97%) | 29,514,683 |
