| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 40.51 | 41.6 | 40.49 | 40.55 | 40.55 | -0.06 (-0.15%) | 404,511 |
| 5 Dec 2023 | CNY | 41.45 | 41.71 | 40.51 | 40.61 | 40.61 | -0.89 (-2.14%) | 416,356 |
| 4 Dec 2023 | CNY | 41.4 | 41.97 | 41.09 | 41.5 | 41.5 | +0.29 (+0.70%) | 564,116 |
| 1 Dec 2023 | CNY | 41.75 | 41.76 | 40.8 | 41.21 | 41.21 | -0.62 (-1.48%) | 539,907 |
| 30 Nov 2023 | CNY | 42.35 | 43.2 | 41.32 | 41.83 | 41.83 | -0.48 (-1.13%) | 688,493 |
| 29 Nov 2023 | CNY | 42.2 | 42.95 | 41.95 | 42.31 | 42.31 | +0.11 (+0.26%) | 588,553 |
| 28 Nov 2023 | CNY | 41.45 | 42.57 | 41.32 | 42.2 | 42.2 | +0.8 (+1.93%) | 640,299 |
| 27 Nov 2023 | CNY | 40.65 | 41.97 | 40.65 | 41.4 | 41.4 | +0.56 (+1.37%) | 594,500 |
| 24 Nov 2023 | CNY | 42 | 42 | 40.58 | 40.84 | 40.84 | -1.15 (-2.74%) | 547,200 |
| 23 Nov 2023 | CNY | 41.01 | 42.5 | 41.01 | 41.99 | 41.99 | +0.97 (+2.36%) | 562,649 |
| 22 Nov 2023 | CNY | 41.8 | 42.45 | 41.02 | 41.02 | 41.02 | -0.99 (-2.36%) | 628,500 |
| 21 Nov 2023 | CNY | 42.8 | 42.99 | 41.95 | 42.01 | 42.01 | -0.92 (-2.14%) | 706,288 |
| 20 Nov 2023 | CNY | 41.72 | 43.38 | 41.58 | 42.93 | 42.93 | +1.14 (+2.73%) | 1,125,860 |
| 17 Nov 2023 | CNY | 41.09 | 41.88 | 41.09 | 41.79 | 41.79 | +0.48 (+1.16%) | 391,350 |
| 16 Nov 2023 | CNY | 41.8 | 42.08 | 41.31 | 41.31 | 41.31 | -0.49 (-1.17%) | 446,900 |
| 15 Nov 2023 | CNY | 41.66 | 42.1 | 41.31 | 41.8 | 41.8 | +0.31 (+0.75%) | 532,150 |
| 14 Nov 2023 | CNY | 41.66 | 41.66 | 41.1 | 41.49 | 41.49 | -0.04 (-0.10%) | 471,284 |
| 13 Nov 2023 | CNY | 41.7 | 41.8 | 41.1 | 41.53 | 41.53 | +0.6 (+1.47%) | 629,269 |
| 10 Nov 2023 | CNY | 40.7 | 41.26 | 40.3 | 40.93 | 40.93 | +0.13 (+0.32%) | 474,400 |
| 9 Nov 2023 | CNY | 41.12 | 41.4 | 40.66 | 40.8 | 40.8 | -0.53 (-1.28%) | 696,607 |
| 8 Nov 2023 | CNY | 41 | 41.36 | 40.64 | 41.33 | 41.33 | +0.22 (+0.54%) | 556,900 |
| 7 Nov 2023 | CNY | 40.76 | 41.25 | 40.55 | 41.11 | 41.11 | +0.09 (+0.22%) | 517,567 |
| 6 Nov 2023 | CNY | 40.6 | 41.16 | 40.12 | 41.02 | 41.02 | +0.59 (+1.46%) | 763,900 |
| 3 Nov 2023 | CNY | 39.52 | 40.98 | 39.52 | 40.43 | 40.43 | +1.65 (+4.25%) | 1,126,575 |
| 2 Nov 2023 | CNY | 39.55 | 39.6 | 38.7 | 38.78 | 38.78 | -0.66 (-1.67%) | 331,892 |
| 1 Nov 2023 | CNY | 39.3 | 39.57 | 38.65 | 39.44 | 39.44 | +0.54 (+1.39%) | 353,692 |
| 31 Oct 2023 | CNY | 39.4 | 39.49 | 38.49 | 38.9 | 38.9 | -0.35 (-0.89%) | 335,135 |
| 30 Oct 2023 | CNY | 38.7 | 39.45 | 38.35 | 39.25 | 39.25 | +0.22 (+0.56%) | 341,549 |
| 27 Oct 2023 | CNY | 38.29 | 39.18 | 37.87 | 39.03 | 39.03 | +0.63 (+1.64%) | 431,450 |
| 26 Oct 2023 | CNY | 38.3 | 38.68 | 37.63 | 38.4 | 38.4 | +0.02 (+0.05%) | 321,250 |
