| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 47.52 | 47.53 | 46.39 | 46.41 | 46.41 | -1.08 (-2.27%) | 500,230 |
| 12 Dec 2023 | CNY | 47.93 | 47.93 | 47.21 | 47.49 | 47.49 | -0.27 (-0.57%) | 350,160 |
| 11 Dec 2023 | CNY | 47.18 | 47.76 | 46.26 | 47.76 | 47.76 | +0.56 (+1.19%) | 553,662 |
| 8 Dec 2023 | CNY | 47.48 | 48.02 | 47.16 | 47.2 | 47.2 | -0.28 (-0.59%) | 410,270 |
| 7 Dec 2023 | CNY | 47.91 | 47.98 | 47.02 | 47.48 | 47.48 | -0.27 (-0.57%) | 485,540 |
| 6 Dec 2023 | CNY | 47.1 | 48.6 | 47 | 47.75 | 47.75 | +0.38 (+0.80%) | 652,160 |
| 5 Dec 2023 | CNY | 48.45 | 48.79 | 47.35 | 47.37 | 47.37 | -1.53 (-3.13%) | 761,500 |
| 4 Dec 2023 | CNY | 49.22 | 49.38 | 48.73 | 48.9 | 48.9 | -0.35 (-0.71%) | 515,140 |
| 1 Dec 2023 | CNY | 49.67 | 49.8 | 48.56 | 49.25 | 49.25 | -0.19 (-0.38%) | 631,840 |
| 30 Nov 2023 | CNY | 50.3 | 50.48 | 49 | 49.44 | 49.44 | -0.89 (-1.77%) | 658,031 |
| 29 Nov 2023 | CNY | 50.53 | 51.29 | 50.13 | 50.33 | 50.33 | -0.03 (-0.06%) | 597,830 |
| 28 Nov 2023 | CNY | 50.68 | 50.85 | 49.67 | 50.36 | 50.36 | +0.23 (+0.46%) | 521,827 |
| 27 Nov 2023 | CNY | 50 | 50.45 | 49.58 | 50.13 | 50.13 | +0.07 (+0.14%) | 444,010 |
| 24 Nov 2023 | CNY | 51.15 | 51.35 | 49.7 | 50.06 | 50.06 | -1.15 (-2.25%) | 659,940 |
| 23 Nov 2023 | CNY | 50.5 | 51.32 | 50.35 | 51.21 | 51.21 | +0.54 (+1.07%) | 446,830 |
| 22 Nov 2023 | CNY | 51.41 | 51.72 | 50.63 | 50.67 | 50.67 | -1.13 (-2.18%) | 594,130 |
| 21 Nov 2023 | CNY | 52.5 | 52.95 | 51.6 | 51.8 | 51.8 | -0.76 (-1.45%) | 686,806 |
| 20 Nov 2023 | CNY | 52.17 | 52.7 | 51.52 | 52.56 | 52.56 | +0.33 (+0.63%) | 751,730 |
| 17 Nov 2023 | CNY | 51.39 | 52.5 | 51.08 | 52.23 | 52.23 | +0.62 (+1.20%) | 716,000 |
| 16 Nov 2023 | CNY | 52.3 | 52.69 | 51.41 | 51.61 | 51.61 | -1.3 (-2.46%) | 1,195,471 |
| 15 Nov 2023 | CNY | 53.49 | 53.95 | 52.75 | 52.91 | 52.91 | +0.12 (+0.23%) | 1,582,158 |
| 14 Nov 2023 | CNY | 53.68 | 53.68 | 52.26 | 52.79 | 52.79 | +0.11 (+0.21%) | 1,321,360 |
| 13 Nov 2023 | CNY | 51.4 | 53 | 51.12 | 52.68 | 52.68 | +1.56 (+3.05%) | 1,366,452 |
| 10 Nov 2023 | CNY | 52.03 | 52.11 | 51 | 51.12 | 51.12 | -1.6 (-3.03%) | 1,210,950 |
| 9 Nov 2023 | CNY | 51.59 | 53.51 | 51.27 | 52.72 | 52.72 | +1.15 (+2.23%) | 2,212,882 |
| 8 Nov 2023 | CNY | 51.3 | 51.92 | 50.83 | 51.57 | 51.57 | +0.27 (+0.53%) | 1,024,700 |
| 7 Nov 2023 | CNY | 51 | 51.49 | 50.34 | 51.3 | 51.3 | +0.03 (+0.06%) | 938,375 |
| 6 Nov 2023 | CNY | 49.55 | 52.45 | 49.55 | 51.27 | 51.27 | +2 (+4.06%) | 1,713,167 |
| 3 Nov 2023 | CNY | 48.3 | 50.17 | 48.17 | 49.27 | 49.27 | +1.1 (+2.28%) | 1,230,177 |
| 2 Nov 2023 | CNY | 49.8 | 50.12 | 48.14 | 48.17 | 48.17 | -1.45 (-2.92%) | 1,117,560 |
