| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 46.36 | 46.47 | 45.44 | 45.62 | 45.62 | -0.46 (-1.00%) | 436,795 |
| 11 Dec 2023 | CNY | 45.89 | 46.51 | 45.02 | 46.08 | 46.08 | +0.43 (+0.94%) | 615,400 |
| 8 Dec 2023 | CNY | 45.7 | 46.6 | 45.65 | 45.65 | 45.65 | -0.03 (-0.07%) | 374,150 |
| 7 Dec 2023 | CNY | 46.01 | 46.21 | 45.52 | 45.68 | 45.68 | -0.32 (-0.70%) | 350,950 |
| 6 Dec 2023 | CNY | 46.02 | 46.7 | 45.91 | 46 | 46 | +0.09 (+0.20%) | 422,700 |
| 5 Dec 2023 | CNY | 47.43 | 47.6 | 45.91 | 45.91 | 45.91 | -1.59 (-3.35%) | 498,961 |
| 4 Dec 2023 | CNY | 47.65 | 47.69 | 46.76 | 47.5 | 47.5 | +0.07 (+0.15%) | 497,150 |
| 1 Dec 2023 | CNY | 47.5 | 47.59 | 46.56 | 47.43 | 47.43 | +0.13 (+0.27%) | 406,000 |
| 30 Nov 2023 | CNY | 48.44 | 48.44 | 46.76 | 47.3 | 47.3 | -1.14 (-2.35%) | 503,613 |
| 29 Nov 2023 | CNY | 48.57 | 49.11 | 48.18 | 48.44 | 48.44 | +0.03 (+0.06%) | 515,500 |
| 28 Nov 2023 | CNY | 47.32 | 48.84 | 47.18 | 48.41 | 48.41 | +1.09 (+2.30%) | 718,650 |
| 27 Nov 2023 | CNY | 46.51 | 47.63 | 46.51 | 47.32 | 47.32 | +0.54 (+1.15%) | 480,691 |
| 24 Nov 2023 | CNY | 47.73 | 47.88 | 46.58 | 46.78 | 46.78 | -1.24 (-2.58%) | 530,050 |
| 23 Nov 2023 | CNY | 47.76 | 48.07 | 47.02 | 48.02 | 48.02 | +0.82 (+1.74%) | 434,155 |
| 22 Nov 2023 | CNY | 47.91 | 48.24 | 47.17 | 47.2 | 47.2 | -0.71 (-1.48%) | 591,455 |
| 21 Nov 2023 | CNY | 49.31 | 49.31 | 47.78 | 47.91 | 47.91 | -1.35 (-2.74%) | 630,150 |
| 20 Nov 2023 | CNY | 48.87 | 49.5 | 48.76 | 49.26 | 49.26 | +0.44 (+0.90%) | 628,100 |
| 17 Nov 2023 | CNY | 48.39 | 48.97 | 48.17 | 48.82 | 48.82 | +0.44 (+0.91%) | 514,700 |
| 16 Nov 2023 | CNY | 48.55 | 49.18 | 48.18 | 48.38 | 48.38 | -0.32 (-0.66%) | 441,205 |
| 15 Nov 2023 | CNY | 48.33 | 48.8 | 48 | 48.7 | 48.7 | +0.5 (+1.04%) | 580,915 |
| 14 Nov 2023 | CNY | 48.03 | 48.38 | 47.66 | 48.2 | 48.2 | +0.28 (+0.58%) | 548,005 |
| 13 Nov 2023 | CNY | 48.24 | 48.26 | 47.58 | 47.92 | 47.92 | -0.36 (-0.75%) | 656,850 |
| 10 Nov 2023 | CNY | 47.5 | 48.5 | 47.49 | 48.28 | 48.28 | +0.5 (+1.05%) | 768,000 |
| 9 Nov 2023 | CNY | 48.1 | 48.84 | 47.6 | 47.78 | 47.78 | -0.76 (-1.57%) | 748,505 |
| 8 Nov 2023 | CNY | 48.99 | 49.65 | 48.12 | 48.54 | 48.54 | -0.78 (-1.58%) | 1,182,243 |
| 7 Nov 2023 | CNY | 47.76 | 49.52 | 47.66 | 49.32 | 49.32 | +1.39 (+2.90%) | 1,641,702 |
| 6 Nov 2023 | CNY | 47.3 | 48.11 | 47.07 | 47.93 | 47.93 | +1.02 (+2.17%) | 849,204 |
| 3 Nov 2023 | CNY | 46.16 | 47.26 | 46.16 | 46.91 | 46.91 | +0.89 (+1.93%) | 855,250 |
| 2 Nov 2023 | CNY | 46.75 | 47.32 | 45.95 | 46.02 | 46.02 | -0.69 (-1.48%) | 825,361 |
| 1 Nov 2023 | CNY | 46.74 | 47.48 | 46.08 | 46.71 | 46.71 | -0.01 (-0.02%) | 1,110,550 |
