| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 39.09 | 39.19 | 38.13 | 38.32 | 38.32 | -0.98 (-2.49%) | 6,502,793 |
| 21 Dec 2023 | CNY | 41 | 41.49 | 37.8 | 39.3 | 39.3 | -2.58 (-6.16%) | 10,383,526 |
| 20 Dec 2023 | CNY | 42.6 | 42.95 | 41.67 | 41.88 | 41.88 | -0.41 (-0.97%) | 6,233,075 |
| 19 Dec 2023 | CNY | 41.1 | 42.53 | 41.1 | 42.29 | 42.29 | +1.12 (+2.72%) | 5,194,419 |
| 18 Dec 2023 | CNY | 41.63 | 41.99 | 41 | 41.17 | 41.17 | -0.85 (-2.02%) | 3,526,439 |
| 15 Dec 2023 | CNY | 42.62 | 42.9 | 41.79 | 42.02 | 42.02 | -0.6 (-1.41%) | 3,936,712 |
| 14 Dec 2023 | CNY | 43.4 | 43.7 | 42.62 | 42.62 | 42.62 | -0.75 (-1.73%) | 5,797,344 |
| 13 Dec 2023 | CNY | 43.68 | 44.65 | 43.06 | 43.37 | 43.37 | -0.93 (-2.10%) | 8,879,632 |
| 12 Dec 2023 | CNY | 43.89 | 45.99 | 43.89 | 44.3 | 44.3 | +1.46 (+3.41%) | 16,964,214 |
| 11 Dec 2023 | CNY | 41.51 | 42.85 | 41.16 | 42.84 | 42.84 | +0.94 (+2.24%) | 6,019,339 |
| 8 Dec 2023 | CNY | 41.05 | 42.18 | 41.01 | 41.9 | 41.9 | +0.87 (+2.12%) | 6,655,619 |
| 7 Dec 2023 | CNY | 41.05 | 41.5 | 40.81 | 41.03 | 41.03 | -0.24 (-0.58%) | 4,225,119 |
| 6 Dec 2023 | CNY | 41.16 | 41.96 | 41.06 | 41.27 | 41.27 | -0.18 (-0.43%) | 4,058,798 |
| 5 Dec 2023 | CNY | 42.9 | 43.15 | 41.45 | 41.45 | 41.45 | -1.45 (-3.38%) | 5,546,847 |
| 4 Dec 2023 | CNY | 42.72 | 43.53 | 42.72 | 42.9 | 42.9 | -0.02 (-0.05%) | 4,609,767 |
| 1 Dec 2023 | CNY | 42.38 | 42.95 | 41.9 | 42.92 | 42.92 | +0.72 (+1.71%) | 5,329,840 |
| 30 Nov 2023 | CNY | 44.02 | 44.07 | 41.41 | 42.2 | 42.2 | -1.87 (-4.24%) | 8,804,600 |
| 29 Nov 2023 | CNY | 44 | 44.88 | 43.88 | 44.07 | 44.07 | +0.09 (+0.20%) | 6,358,391 |
| 28 Nov 2023 | CNY | 43.64 | 44.3 | 43.49 | 43.98 | 43.98 | -0.28 (-0.63%) | 5,560,282 |
| 27 Nov 2023 | CNY | 42.9 | 44.49 | 42.6 | 44.26 | 44.26 | +1.3 (+3.03%) | 8,213,287 |
| 24 Nov 2023 | CNY | 43.97 | 44.01 | 42.59 | 42.96 | 42.96 | -1.01 (-2.30%) | 6,633,452 |
| 23 Nov 2023 | CNY | 43.42 | 44.21 | 43.13 | 43.97 | 43.97 | +0.46 (+1.06%) | 6,829,961 |
| 22 Nov 2023 | CNY | 46.3 | 46.69 | 43.48 | 43.51 | 43.51 | -2.8 (-6.05%) | 15,205,729 |
| 21 Nov 2023 | CNY | 48.4 | 48.55 | 46.24 | 46.31 | 46.31 | -2.23 (-4.59%) | 16,184,893 |
| 20 Nov 2023 | CNY | 46.6 | 48.93 | 46.58 | 48.54 | 48.54 | +1.84 (+3.94%) | 22,188,553 |
| 17 Nov 2023 | CNY | 45.83 | 47.36 | 45.58 | 46.7 | 46.7 | -0.09 (-0.19%) | 13,703,235 |
| 16 Nov 2023 | CNY | 46.09 | 47.49 | 45.5 | 46.79 | 46.79 | +0.94 (+2.05%) | 18,034,759 |
| 15 Nov 2023 | CNY | 47.1 | 47.3 | 45.8 | 45.85 | 45.85 | -1.23 (-2.61%) | 14,510,300 |
| 14 Nov 2023 | CNY | 46.4 | 47.5 | 45.98 | 47.08 | 47.08 | +0.15 (+0.32%) | 12,689,061 |
| 13 Nov 2023 | CNY | 47.5 | 47.7 | 46.51 | 46.93 | 46.93 | +0.34 (+0.73%) | 10,996,838 |
