| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 44.91 | 45.55 | 44.7 | 44.78 | 44.78 | -0.22 (-0.49%) | 914,735 |
| 13 Dec 2023 | CNY | 45.35 | 45.95 | 44.98 | 45 | 45 | -0.44 (-0.97%) | 1,357,503 |
| 12 Dec 2023 | CNY | 46.16 | 46.46 | 45.26 | 45.44 | 45.44 | -0.46 (-1.00%) | 1,598,300 |
| 11 Dec 2023 | CNY | 44.66 | 46.19 | 44.23 | 45.9 | 45.9 | +1.02 (+2.27%) | 2,217,233 |
| 8 Dec 2023 | CNY | 44.66 | 45.66 | 44.5 | 44.88 | 44.88 | +0.22 (+0.49%) | 1,623,940 |
| 7 Dec 2023 | CNY | 45.57 | 45.57 | 44.5 | 44.66 | 44.66 | -0.81 (-1.78%) | 1,518,600 |
| 6 Dec 2023 | CNY | 44.44 | 46.07 | 44.44 | 45.47 | 45.47 | +0.31 (+0.69%) | 1,806,898 |
| 5 Dec 2023 | CNY | 46.81 | 47.09 | 45.16 | 45.16 | 45.16 | -1.42 (-3.05%) | 2,133,198 |
| 4 Dec 2023 | CNY | 46.92 | 47.3 | 46.18 | 46.58 | 46.58 | -0.38 (-0.81%) | 1,457,113 |
| 1 Dec 2023 | CNY | 46.27 | 47.29 | 45.96 | 46.96 | 46.96 | -0.02 (-0.04%) | 2,076,513 |
| 30 Nov 2023 | CNY | 48 | 48.47 | 45.52 | 46.98 | 46.98 | -1.92 (-3.93%) | 4,067,644 |
| 29 Nov 2023 | CNY | 49.35 | 50.18 | 48.53 | 48.9 | 48.9 | +1.56 (+3.30%) | 4,589,274 |
| 28 Nov 2023 | CNY | 47.45 | 48.07 | 46.68 | 47.34 | 47.34 | +0.04 (+0.08%) | 2,229,702 |
| 27 Nov 2023 | CNY | 46.5 | 47.77 | 46.3 | 47.3 | 47.3 | +0.87 (+1.87%) | 2,246,839 |
| 24 Nov 2023 | CNY | 49 | 49 | 45.9 | 46.43 | 46.43 | -2.72 (-5.53%) | 3,514,935 |
| 23 Nov 2023 | CNY | 48.91 | 49.45 | 48.15 | 49.15 | 49.15 | +0.05 (+0.10%) | 2,749,900 |
| 22 Nov 2023 | CNY | 50.51 | 50.8 | 48.72 | 49.1 | 49.1 | -2.06 (-4.03%) | 4,231,371 |
| 21 Nov 2023 | CNY | 57.38 | 57.38 | 51 | 51.16 | 51.16 | -6.27 (-10.92%) | 6,228,805 |
| 20 Nov 2023 | CNY | 58.84 | 59.17 | 56.65 | 57.43 | 57.43 | -2.09 (-3.51%) | 4,614,984 |
| 17 Nov 2023 | CNY | 57 | 60.43 | 55.52 | 59.52 | 59.52 | +1.99 (+3.46%) | 6,003,456 |
| 16 Nov 2023 | CNY | 56.41 | 58.91 | 55 | 57.53 | 57.53 | +1.12 (+1.99%) | 5,500,595 |
| 15 Nov 2023 | CNY | 53.68 | 57.47 | 52.28 | 56.41 | 56.41 | +3.6 (+6.82%) | 6,477,872 |
| 14 Nov 2023 | CNY | 53.68 | 53.68 | 52.15 | 52.81 | 52.81 | -0.89 (-1.66%) | 3,700,983 |
| 13 Nov 2023 | CNY | 53.5 | 54.5 | 52.5 | 53.7 | 53.7 | -0.22 (-0.41%) | 4,010,739 |
| 10 Nov 2023 | CNY | 54.09 | 56.32 | 53.5 | 53.92 | 53.92 | -0.84 (-1.53%) | 3,891,300 |
| 9 Nov 2023 | CNY | 58 | 60.2 | 54.66 | 54.76 | 54.76 | -3.94 (-6.71%) | 6,309,325 |
| 8 Nov 2023 | CNY | 59.67 | 60.86 | 55.54 | 58.7 | 58.7 | +2.16 (+3.82%) | 9,042,360 |
| 7 Nov 2023 | CNY | 53.43 | 58.5 | 52.63 | 56.54 | 56.54 | +2.84 (+5.29%) | 8,048,428 |
| 6 Nov 2023 | CNY | 54.53 | 54.91 | 51.37 | 53.7 | 53.7 | -0.92 (-1.68%) | 5,824,026 |
| 3 Nov 2023 | CNY | 54 | 55.33 | 53.28 | 54.62 | 54.62 | -0.71 (-1.28%) | 3,602,025 |
