| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 40.11 | 40.57 | 39.52 | 39.67 | 39.67 | -0.26 (-0.65%) | 785,946 |
| 13 Dec 2023 | CNY | 39.96 | 40.6 | 39.54 | 39.93 | 39.93 | -0.07 (-0.18%) | 1,162,932 |
| 12 Dec 2023 | CNY | 40.35 | 40.35 | 39.78 | 40 | 40 | -0.05 (-0.12%) | 874,105 |
| 11 Dec 2023 | CNY | 38.77 | 40.5 | 38.77 | 40.05 | 40.05 | +0.73 (+1.86%) | 1,622,769 |
| 8 Dec 2023 | CNY | 39.08 | 40.08 | 39.03 | 39.32 | 39.32 | +0.32 (+0.82%) | 1,526,467 |
| 7 Dec 2023 | CNY | 41.33 | 41.53 | 38.9 | 39 | 39 | -2.47 (-5.96%) | 2,946,335 |
| 6 Dec 2023 | CNY | 41.77 | 43.03 | 41.33 | 41.47 | 41.47 | -0.59 (-1.40%) | 1,968,851 |
| 5 Dec 2023 | CNY | 42.1 | 43.37 | 40.93 | 42.06 | 42.06 | -0.07 (-0.17%) | 2,126,374 |
| 4 Dec 2023 | CNY | 42.18 | 42.94 | 41.86 | 42.13 | 42.13 | -0.31 (-0.73%) | 1,459,955 |
| 1 Dec 2023 | CNY | 43.23 | 43.24 | 41.8 | 42.44 | 42.44 | -0.92 (-2.12%) | 1,881,861 |
| 30 Nov 2023 | CNY | 43.79 | 44.19 | 42.55 | 43.36 | 43.36 | -0.87 (-1.97%) | 2,284,026 |
| 29 Nov 2023 | CNY | 45.1 | 45.32 | 43.78 | 44.23 | 44.23 | -0.7 (-1.56%) | 2,527,658 |
| 28 Nov 2023 | CNY | 43.87 | 45.16 | 43.26 | 44.93 | 44.93 | +0.62 (+1.40%) | 3,652,859 |
| 27 Nov 2023 | CNY | 40.91 | 44.48 | 40.91 | 44.31 | 44.31 | +3.04 (+7.37%) | 4,062,535 |
| 24 Nov 2023 | CNY | 43.72 | 43.72 | 41.06 | 41.27 | 41.27 | -2.58 (-5.88%) | 2,359,401 |
| 23 Nov 2023 | CNY | 42.5 | 43.87 | 42.2 | 43.85 | 43.85 | +1.73 (+4.11%) | 2,616,268 |
| 22 Nov 2023 | CNY | 42.91 | 43.43 | 42.08 | 42.12 | 42.12 | -1.44 (-3.31%) | 2,608,510 |
| 21 Nov 2023 | CNY | 43.97 | 45.52 | 43.51 | 43.56 | 43.56 | -0.35 (-0.80%) | 4,298,842 |
| 20 Nov 2023 | CNY | 44.15 | 44.33 | 43.25 | 43.91 | 43.91 | -0.35 (-0.79%) | 2,026,303 |
| 17 Nov 2023 | CNY | 43.6 | 44.59 | 43.31 | 44.26 | 44.26 | +0.22 (+0.50%) | 3,369,797 |
| 16 Nov 2023 | CNY | 43.04 | 45.2 | 42.49 | 44.04 | 44.04 | +1.04 (+2.42%) | 5,284,324 |
| 15 Nov 2023 | CNY | 41.55 | 43.3 | 41.14 | 43 | 43 | +1.55 (+3.74%) | 3,413,604 |
| 14 Nov 2023 | CNY | 41.64 | 42.28 | 41.2 | 41.45 | 41.45 | -0.43 (-1.03%) | 1,468,300 |
| 13 Nov 2023 | CNY | 40.96 | 42.28 | 40.96 | 41.88 | 41.88 | +0.87 (+2.12%) | 1,473,004 |
| 10 Nov 2023 | CNY | 41.6 | 41.8 | 40.9 | 41.01 | 41.01 | -0.52 (-1.25%) | 1,341,280 |
| 9 Nov 2023 | CNY | 42.12 | 42.4 | 41.36 | 41.53 | 41.53 | -0.5 (-1.19%) | 1,674,164 |
| 8 Nov 2023 | CNY | 42.1 | 42.45 | 41.61 | 42.03 | 42.03 | -0.75 (-1.75%) | 2,526,507 |
| 7 Nov 2023 | CNY | 43.7 | 44.6 | 42.51 | 42.78 | 42.78 | -0.5 (-1.16%) | 3,336,034 |
| 6 Nov 2023 | CNY | 42.18 | 43.36 | 41.67 | 43.28 | 43.28 | +0.99 (+2.34%) | 4,000,397 |
| 3 Nov 2023 | CNY | 41.53 | 42.7 | 41.3 | 42.29 | 42.29 | +1.04 (+2.52%) | 2,774,343 |
