| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 43.81 | 43.83 | 42.8 | 43 | 43 | -0.89 (-2.03%) | 1,040,639 |
| 21 Dec 2023 | CNY | 43.6 | 44.29 | 42.78 | 43.89 | 43.89 | +0.29 (+0.67%) | 1,089,260 |
| 20 Dec 2023 | CNY | 43.67 | 44.42 | 43.6 | 43.6 | 43.6 | -0.55 (-1.25%) | 1,077,570 |
| 19 Dec 2023 | CNY | 43.98 | 44.48 | 43.36 | 44.15 | 44.15 | +0.43 (+0.98%) | 1,057,753 |
| 18 Dec 2023 | CNY | 45.6 | 45.6 | 43.69 | 43.72 | 43.72 | -1.02 (-2.28%) | 972,062 |
| 15 Dec 2023 | CNY | 45.44 | 45.54 | 44.63 | 44.74 | 44.74 | -0.25 (-0.56%) | 553,849 |
| 14 Dec 2023 | CNY | 45.6 | 46.25 | 44.89 | 44.99 | 44.99 | -0.5 (-1.10%) | 608,250 |
| 13 Dec 2023 | CNY | 46.17 | 46.53 | 45.44 | 45.49 | 45.49 | -1.28 (-2.74%) | 780,600 |
| 12 Dec 2023 | CNY | 47.2 | 47.5 | 46.42 | 46.77 | 46.77 | -0.48 (-1.02%) | 616,089 |
| 11 Dec 2023 | CNY | 46.68 | 47.33 | 45.88 | 47.25 | 47.25 | +0.48 (+1.03%) | 1,005,596 |
| 8 Dec 2023 | CNY | 46 | 47.77 | 46 | 46.77 | 46.77 | +0.67 (+1.45%) | 931,907 |
| 7 Dec 2023 | CNY | 46.47 | 46.74 | 45.83 | 46.1 | 46.1 | -0.29 (-0.63%) | 903,497 |
| 6 Dec 2023 | CNY | 45.9 | 46.83 | 45.63 | 46.39 | 46.39 | +0.38 (+0.83%) | 768,393 |
| 5 Dec 2023 | CNY | 47.28 | 47.62 | 46.01 | 46.01 | 46.01 | -1.26 (-2.67%) | 708,951 |
| 4 Dec 2023 | CNY | 47.98 | 48.58 | 47.27 | 47.27 | 47.27 | -0.66 (-1.38%) | 693,469 |
| 1 Dec 2023 | CNY | 47.84 | 48.2 | 47.32 | 47.93 | 47.93 | +0.21 (+0.44%) | 980,378 |
| 30 Nov 2023 | CNY | 49 | 49.04 | 47.1 | 47.72 | 47.72 | -1.21 (-2.47%) | 766,377 |
| 29 Nov 2023 | CNY | 48.45 | 50.33 | 48.26 | 48.93 | 48.93 | +0.48 (+0.99%) | 978,460 |
| 28 Nov 2023 | CNY | 48.26 | 49.6 | 47.96 | 48.45 | 48.45 | +0.19 (+0.39%) | 675,461 |
| 27 Nov 2023 | CNY | 47.85 | 48.76 | 47.45 | 48.26 | 48.26 | +0.29 (+0.60%) | 639,848 |
| 24 Nov 2023 | CNY | 49.14 | 49.78 | 47.6 | 47.97 | 47.97 | -1.47 (-2.97%) | 736,095 |
| 23 Nov 2023 | CNY | 48.29 | 49.67 | 48.29 | 49.44 | 49.44 | +0.95 (+1.96%) | 613,561 |
| 22 Nov 2023 | CNY | 50.04 | 50.4 | 48.4 | 48.49 | 48.49 | -1.4 (-2.81%) | 814,661 |
| 21 Nov 2023 | CNY | 50.9 | 51.31 | 49.72 | 49.89 | 49.89 | -0.98 (-1.93%) | 1,152,662 |
| 20 Nov 2023 | CNY | 50.93 | 51.52 | 50.1 | 50.87 | 50.87 | -0.07 (-0.14%) | 830,476 |
| 17 Nov 2023 | CNY | 50.39 | 51.39 | 49.23 | 50.94 | 50.94 | +0.55 (+1.09%) | 640,700 |
| 16 Nov 2023 | CNY | 51.1 | 51.6 | 50.24 | 50.39 | 50.39 | -0.79 (-1.54%) | 687,461 |
| 15 Nov 2023 | CNY | 51.26 | 51.99 | 50.9 | 51.18 | 51.18 | -0.07 (-0.14%) | 643,400 |
| 14 Nov 2023 | CNY | 50.52 | 51.36 | 49.56 | 51.25 | 51.25 | +0.69 (+1.36%) | 768,500 |
| 13 Nov 2023 | CNY | 50.4 | 51.75 | 49.99 | 50.56 | 50.56 | +0.17 (+0.34%) | 1,127,824 |
