| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 48.18 | 48.5 | 47.69 | 48.34 | 48.34 | +0.14 (+0.29%) | 272,800 |
| 11 Dec 2023 | CNY | 47.62 | 48.36 | 47.02 | 48.2 | 48.2 | +0.6 (+1.26%) | 354,378 |
| 8 Dec 2023 | CNY | 48.4 | 48.65 | 47.6 | 47.6 | 47.6 | -0.5 (-1.04%) | 378,001 |
| 7 Dec 2023 | CNY | 48.8 | 48.84 | 47.9 | 48.1 | 48.1 | -0.77 (-1.58%) | 430,803 |
| 6 Dec 2023 | CNY | 49.06 | 49.7 | 48.87 | 48.87 | 48.87 | -0.16 (-0.33%) | 233,600 |
| 5 Dec 2023 | CNY | 49.9 | 50.02 | 49.02 | 49.03 | 49.03 | -0.88 (-1.76%) | 252,900 |
| 4 Dec 2023 | CNY | 50.36 | 50.66 | 49.8 | 49.91 | 49.91 | -0.45 (-0.89%) | 192,100 |
| 1 Dec 2023 | CNY | 50.21 | 50.7 | 49.92 | 50.36 | 50.36 | -0.06 (-0.12%) | 196,789 |
| 30 Nov 2023 | CNY | 51 | 51.09 | 49.92 | 50.42 | 50.42 | -0.38 (-0.75%) | 240,035 |
| 29 Nov 2023 | CNY | 51.33 | 51.87 | 50.7 | 50.8 | 50.8 | -0.59 (-1.15%) | 284,177 |
| 28 Nov 2023 | CNY | 50.66 | 51.6 | 50.4 | 51.39 | 51.39 | +0.73 (+1.44%) | 283,003 |
| 27 Nov 2023 | CNY | 50.55 | 51.2 | 50.32 | 50.66 | 50.66 | +0.11 (+0.22%) | 237,925 |
| 24 Nov 2023 | CNY | 52.02 | 52.02 | 50.45 | 50.55 | 50.55 | -1.55 (-2.98%) | 425,781 |
| 23 Nov 2023 | CNY | 51.33 | 52.14 | 51.27 | 52.1 | 52.1 | +0.55 (+1.07%) | 275,335 |
| 22 Nov 2023 | CNY | 52.24 | 52.68 | 51.48 | 51.55 | 51.55 | -0.82 (-1.57%) | 315,779 |
| 21 Nov 2023 | CNY | 53.1 | 53.1 | 52.17 | 52.37 | 52.37 | -0.61 (-1.15%) | 338,378 |
| 20 Nov 2023 | CNY | 52.15 | 53.28 | 51.86 | 52.98 | 52.98 | +0.72 (+1.38%) | 382,989 |
| 17 Nov 2023 | CNY | 52.1 | 52.41 | 51.8 | 52.26 | 52.26 | +0.25 (+0.48%) | 195,610 |
| 16 Nov 2023 | CNY | 53.15 | 53.29 | 52.01 | 52.01 | 52.01 | -1.14 (-2.14%) | 418,300 |
| 15 Nov 2023 | CNY | 52.25 | 53.5 | 52 | 53.15 | 53.15 | +0.91 (+1.74%) | 609,704 |
| 14 Nov 2023 | CNY | 51.93 | 52.91 | 51.69 | 52.24 | 52.24 | +0.25 (+0.48%) | 297,690 |
| 13 Nov 2023 | CNY | 51.5 | 52.07 | 51.4 | 51.99 | 51.99 | +0.69 (+1.35%) | 310,512 |
| 10 Nov 2023 | CNY | 51.11 | 51.49 | 50.87 | 51.3 | 51.3 | +0.04 (+0.08%) | 226,100 |
| 9 Nov 2023 | CNY | 51.46 | 52.09 | 51.14 | 51.26 | 51.26 | -0.2 (-0.39%) | 309,779 |
| 8 Nov 2023 | CNY | 51.41 | 51.61 | 50.92 | 51.46 | 51.46 | +0.16 (+0.31%) | 312,400 |
| 7 Nov 2023 | CNY | 51 | 51.35 | 50.65 | 51.3 | 51.3 | +0.07 (+0.14%) | 371,300 |
| 6 Nov 2023 | CNY | 50.1 | 51.5 | 50.1 | 51.23 | 51.23 | +1.16 (+2.32%) | 483,693 |
| 3 Nov 2023 | CNY | 49.25 | 50.93 | 49.1 | 50.07 | 50.07 | +1.02 (+2.08%) | 603,421 |
| 2 Nov 2023 | CNY | 49.65 | 49.86 | 48.91 | 49.05 | 49.05 | -0.45 (-0.91%) | 336,427 |
| 1 Nov 2023 | CNY | 49.68 | 50.18 | 49.3 | 49.5 | 49.5 | -0.21 (-0.42%) | 256,290 |
