| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 41.8 | 42.28 | 41.62 | 41.83 | 41.83 | +0.05 (+0.12%) | 890,000 |
| 18 Dec 2023 | CNY | 42.15 | 42.5 | 41.62 | 41.78 | 41.78 | -0.27 (-0.64%) | 912,900 |
| 15 Dec 2023 | CNY | 42.06 | 43.21 | 41.99 | 42.05 | 42.05 | -0.06 (-0.14%) | 862,630 |
| 14 Dec 2023 | CNY | 43.12 | 43.12 | 42.01 | 42.11 | 42.11 | -0.59 (-1.38%) | 883,369 |
| 13 Dec 2023 | CNY | 42.92 | 43.48 | 42.05 | 42.7 | 42.7 | -0.24 (-0.56%) | 1,395,440 |
| 12 Dec 2023 | CNY | 43.28 | 43.4 | 42.68 | 42.94 | 42.94 | -0.31 (-0.72%) | 935,090 |
| 11 Dec 2023 | CNY | 43.21 | 43.58 | 42.7 | 43.25 | 43.25 | -0.23 (-0.53%) | 1,487,601 |
| 8 Dec 2023 | CNY | 44.25 | 44.37 | 42.9 | 43.48 | 43.48 | -0.68 (-1.54%) | 1,823,898 |
| 7 Dec 2023 | CNY | 43.99 | 44.88 | 43.69 | 44.16 | 44.16 | +0.17 (+0.39%) | 1,567,502 |
| 6 Dec 2023 | CNY | 44.4 | 45.47 | 43.88 | 43.99 | 43.99 | -0.56 (-1.26%) | 1,551,403 |
| 5 Dec 2023 | CNY | 44.91 | 45.6 | 44.42 | 44.55 | 44.55 | -0.75 (-1.66%) | 1,427,100 |
| 4 Dec 2023 | CNY | 45.51 | 46.5 | 45.12 | 45.3 | 45.3 | -0.25 (-0.55%) | 1,382,289 |
| 1 Dec 2023 | CNY | 46.08 | 46.11 | 44.91 | 45.55 | 45.55 | -0.43 (-0.94%) | 1,680,200 |
| 30 Nov 2023 | CNY | 45.77 | 46.38 | 45.29 | 45.98 | 45.98 | +0.26 (+0.57%) | 2,636,907 |
| 29 Nov 2023 | CNY | 44.82 | 46.19 | 44.2 | 45.72 | 45.72 | +1.07 (+2.40%) | 2,613,837 |
| 28 Nov 2023 | CNY | 43.23 | 44.98 | 43 | 44.65 | 44.65 | +1.59 (+3.69%) | 1,982,883 |
| 27 Nov 2023 | CNY | 42.6 | 43.35 | 42.38 | 43.06 | 43.06 | +0.57 (+1.34%) | 1,630,400 |
| 24 Nov 2023 | CNY | 43.1 | 43.41 | 42.3 | 42.49 | 42.49 | -0.71 (-1.64%) | 1,272,065 |
| 23 Nov 2023 | CNY | 42.08 | 43.58 | 41.82 | 43.2 | 43.2 | +1.12 (+2.66%) | 2,347,092 |
| 22 Nov 2023 | CNY | 43.43 | 43.9 | 42.02 | 42.08 | 42.08 | -1.4 (-3.22%) | 3,302,000 |
| 21 Nov 2023 | CNY | 43.9 | 46.46 | 43.4 | 43.48 | 43.48 | +0.02 (+0.05%) | 4,396,249 |
| 20 Nov 2023 | CNY | 42.91 | 44 | 42.69 | 43.46 | 43.46 | +0.55 (+1.28%) | 1,694,405 |
| 17 Nov 2023 | CNY | 42.1 | 43.13 | 41.83 | 42.91 | 42.91 | +0.73 (+1.73%) | 1,850,098 |
| 16 Nov 2023 | CNY | 42.41 | 43.8 | 42.1 | 42.18 | 42.18 | -0.36 (-0.85%) | 1,901,229 |
| 15 Nov 2023 | CNY | 41.88 | 42.85 | 41.85 | 42.54 | 42.54 | +0.74 (+1.77%) | 1,927,472 |
| 14 Nov 2023 | CNY | 42.06 | 42.08 | 41.26 | 41.8 | 41.8 | -0.34 (-0.81%) | 1,216,248 |
| 13 Nov 2023 | CNY | 41.33 | 42.37 | 41.1 | 42.14 | 42.14 | +1.06 (+2.58%) | 1,892,971 |
| 10 Nov 2023 | CNY | 40.72 | 41.68 | 40.55 | 41.08 | 41.08 | +0.01 (+0.02%) | 1,407,100 |
| 9 Nov 2023 | CNY | 41.9 | 41.91 | 40.84 | 41.07 | 41.07 | -0.91 (-2.17%) | 2,101,831 |
| 8 Nov 2023 | CNY | 40.7 | 42.42 | 40.48 | 41.98 | 41.98 | +1.3 (+3.20%) | 3,307,023 |
