| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 42.95 | 43.58 | 41.79 | 42.01 | 42.01 | -0.69 (-1.62%) | 719,791 |
| 22 Dec 2023 | CNY | 43.66 | 43.66 | 42.43 | 42.7 | 42.7 | -0.73 (-1.68%) | 385,500 |
| 21 Dec 2023 | CNY | 43.5 | 43.73 | 42.45 | 43.43 | 43.43 | +0.01 (+0.02%) | 540,300 |
| 20 Dec 2023 | CNY | 43.83 | 44.74 | 43.34 | 43.42 | 43.42 | -0.21 (-0.48%) | 529,385 |
| 19 Dec 2023 | CNY | 43.3 | 43.97 | 42.8 | 43.63 | 43.63 | +0.33 (+0.76%) | 603,555 |
| 18 Dec 2023 | CNY | 43.3 | 44.47 | 43.1 | 43.3 | 43.3 | +0.07 (+0.16%) | 967,100 |
| 15 Dec 2023 | CNY | 43.7 | 44.18 | 42.86 | 43.23 | 43.23 | -0.26 (-0.60%) | 778,301 |
| 14 Dec 2023 | CNY | 45.19 | 45.27 | 43.2 | 43.49 | 43.49 | -1.51 (-3.36%) | 925,512 |
| 13 Dec 2023 | CNY | 44.28 | 45.3 | 44 | 45 | 45 | +0.68 (+1.53%) | 654,756 |
| 12 Dec 2023 | CNY | 45.73 | 45.73 | 43.51 | 44.32 | 44.32 | -0.9 (-1.99%) | 893,652 |
| 11 Dec 2023 | CNY | 43.2 | 45.67 | 43 | 45.22 | 45.22 | +1.95 (+4.51%) | 1,179,879 |
| 8 Dec 2023 | CNY | 43.68 | 44.26 | 43.19 | 43.27 | 43.27 | -0.67 (-1.52%) | 477,225 |
| 7 Dec 2023 | CNY | 44.79 | 45.18 | 43.74 | 43.94 | 43.94 | -0.72 (-1.61%) | 545,500 |
| 6 Dec 2023 | CNY | 43.69 | 45.26 | 43.69 | 44.66 | 44.66 | +0.59 (+1.34%) | 426,900 |
| 5 Dec 2023 | CNY | 44.92 | 44.92 | 43.9 | 44.07 | 44.07 | -0.1 (-0.23%) | 383,400 |
| 4 Dec 2023 | CNY | 44.49 | 44.89 | 43.81 | 44.17 | 44.17 | -0.32 (-0.72%) | 513,408 |
| 1 Dec 2023 | CNY | 45 | 45.49 | 44.26 | 44.49 | 44.49 | -0.51 (-1.13%) | 720,669 |
| 30 Nov 2023 | CNY | 45.43 | 46.05 | 44.45 | 45 | 45 | -0.68 (-1.49%) | 905,859 |
| 29 Nov 2023 | CNY | 45.28 | 47.95 | 44.58 | 45.68 | 45.68 | +0.92 (+2.06%) | 1,140,700 |
| 28 Nov 2023 | CNY | 43.68 | 44.89 | 43.34 | 44.76 | 44.76 | +0.86 (+1.96%) | 624,308 |
| 27 Nov 2023 | CNY | 44.14 | 44.69 | 43.76 | 43.9 | 43.9 | -0.24 (-0.54%) | 582,400 |
| 24 Nov 2023 | CNY | 44.14 | 44.5 | 43.76 | 44.14 | 44.14 | -0.02 (-0.05%) | 455,400 |
| 23 Nov 2023 | CNY | 43.26 | 44.64 | 43.26 | 44.16 | 44.16 | +0.9 (+2.08%) | 575,000 |
| 22 Nov 2023 | CNY | 43.5 | 44.3 | 43.26 | 43.26 | 43.26 | -0.24 (-0.55%) | 462,075 |
| 21 Nov 2023 | CNY | 45.53 | 45.88 | 43.36 | 43.5 | 43.5 | -1.25 (-2.79%) | 661,153 |
| 20 Nov 2023 | CNY | 43.65 | 45 | 43.43 | 44.75 | 44.75 | +1.33 (+3.06%) | 793,700 |
| 17 Nov 2023 | CNY | 42.39 | 43.5 | 42.39 | 43.42 | 43.42 | +0.52 (+1.21%) | 453,600 |
| 16 Nov 2023 | CNY | 43.08 | 43.8 | 42.58 | 42.9 | 42.9 | -0.39 (-0.90%) | 415,800 |
| 15 Nov 2023 | CNY | 43.89 | 43.89 | 42.86 | 43.29 | 43.29 | +0.57 (+1.33%) | 549,153 |
| 14 Nov 2023 | CNY | 43.28 | 43.45 | 42.43 | 42.72 | 42.72 | -0.56 (-1.29%) | 574,792 |
