| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 54.15 | 54.82 | 53.39 | 54.38 | 54.38 | +0.28 (+0.52%) | 440,845 |
| 11 Dec 2023 | CNY | 53.61 | 54.35 | 52 | 54.1 | 54.1 | +0.41 (+0.76%) | 582,400 |
| 8 Dec 2023 | CNY | 53.21 | 54.44 | 53.21 | 53.69 | 53.69 | -0.01 (-0.02%) | 437,185 |
| 7 Dec 2023 | CNY | 53.88 | 54.17 | 53.08 | 53.7 | 53.7 | +0.25 (+0.47%) | 598,800 |
| 6 Dec 2023 | CNY | 52.99 | 54.21 | 52.97 | 53.45 | 53.45 | +0.26 (+0.49%) | 413,300 |
| 5 Dec 2023 | CNY | 55.34 | 55.95 | 53.18 | 53.19 | 53.19 | -2.31 (-4.16%) | 691,100 |
| 4 Dec 2023 | CNY | 55.1 | 55.84 | 55.1 | 55.5 | 55.5 | +0.2 (+0.36%) | 425,600 |
| 1 Dec 2023 | CNY | 54.97 | 55.48 | 54.5 | 55.3 | 55.3 | +0.31 (+0.56%) | 468,344 |
| 30 Nov 2023 | CNY | 55.45 | 55.99 | 54.43 | 54.99 | 54.99 | -0.46 (-0.83%) | 583,600 |
| 29 Nov 2023 | CNY | 56.37 | 56.69 | 55.37 | 55.45 | 55.45 | -0.93 (-1.65%) | 647,535 |
| 28 Nov 2023 | CNY | 55.87 | 56.65 | 55.15 | 56.38 | 56.38 | +0.53 (+0.95%) | 488,640 |
| 27 Nov 2023 | CNY | 55.7 | 56.77 | 55.14 | 55.85 | 55.85 | -0.25 (-0.45%) | 590,831 |
| 24 Nov 2023 | CNY | 57.5 | 57.84 | 55.77 | 56.1 | 56.1 | -1.27 (-2.21%) | 642,051 |
| 23 Nov 2023 | CNY | 56.74 | 57.4 | 55.91 | 57.37 | 57.37 | +0.64 (+1.13%) | 742,432 |
| 22 Nov 2023 | CNY | 59.33 | 59.61 | 56.7 | 56.73 | 56.73 | -3.02 (-5.05%) | 1,165,451 |
| 21 Nov 2023 | CNY | 61.77 | 61.77 | 59.29 | 59.75 | 59.75 | -1.81 (-2.94%) | 1,407,374 |
| 20 Nov 2023 | CNY | 58.05 | 61.56 | 58.01 | 61.56 | 61.56 | +3.45 (+5.94%) | 1,935,701 |
| 17 Nov 2023 | CNY | 58.41 | 58.42 | 57.34 | 58.11 | 58.11 | +0.23 (+0.40%) | 593,029 |
| 16 Nov 2023 | CNY | 58.58 | 59.22 | 57.88 | 57.88 | 57.88 | -0.85 (-1.45%) | 793,270 |
| 15 Nov 2023 | CNY | 59.02 | 59.98 | 57.9 | 58.73 | 58.73 | -0.17 (-0.29%) | 756,448 |
| 14 Nov 2023 | CNY | 58.46 | 59.61 | 58.19 | 58.9 | 58.9 | +0.12 (+0.20%) | 1,136,344 |
| 13 Nov 2023 | CNY | 55.4 | 59.09 | 54.8 | 58.78 | 58.78 | +3.38 (+6.10%) | 1,914,698 |
| 10 Nov 2023 | CNY | 54.5 | 55.58 | 53.54 | 55.4 | 55.4 | +1.09 (+2.01%) | 769,296 |
| 9 Nov 2023 | CNY | 55.08 | 55.78 | 53.93 | 54.31 | 54.31 | -0.83 (-1.51%) | 680,183 |
| 8 Nov 2023 | CNY | 56.36 | 56.5 | 54.8 | 55.14 | 55.14 | -1.03 (-1.83%) | 903,396 |
| 7 Nov 2023 | CNY | 56.15 | 56.81 | 55.45 | 56.17 | 56.17 | -0.18 (-0.32%) | 972,590 |
| 6 Nov 2023 | CNY | 54.58 | 56.62 | 54.58 | 56.35 | 56.35 | +1.93 (+3.55%) | 927,396 |
| 3 Nov 2023 | CNY | 53.97 | 55.31 | 53.8 | 54.42 | 54.42 | +0.79 (+1.47%) | 863,024 |
| 2 Nov 2023 | CNY | 55.05 | 55.33 | 53.46 | 53.63 | 53.63 | -1.42 (-2.58%) | 1,099,200 |
| 1 Nov 2023 | CNY | 57.01 | 57.7 | 54.83 | 55.05 | 55.05 | -1.95 (-3.42%) | 1,538,905 |
