| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2023 | CNY | 49.92 | 50.12 | 48.35 | 48.59 | 48.59 | -1.52 (-3.03%) | 1,859,487 |
| 6 Dec 2023 | CNY | 49.39 | 51 | 49.27 | 50.11 | 50.11 | +0.71 (+1.44%) | 1,728,087 |
| 5 Dec 2023 | CNY | 51.23 | 51.35 | 49.36 | 49.4 | 49.4 | -1.68 (-3.29%) | 2,155,365 |
| 4 Dec 2023 | CNY | 51.58 | 52.09 | 50.21 | 51.08 | 51.08 | -1.12 (-2.15%) | 2,833,026 |
| 1 Dec 2023 | CNY | 52.7 | 54.75 | 51.8 | 52.2 | 52.2 | -0.6 (-1.14%) | 3,270,735 |
| 30 Nov 2023 | CNY | 54.91 | 55.27 | 51.59 | 52.8 | 52.8 | -3.63 (-6.43%) | 5,577,863 |
| 29 Nov 2023 | CNY | 58.11 | 61.75 | 55.6 | 56.43 | 56.43 | +3.18 (+5.97%) | 6,403,880 |
| 28 Nov 2023 | CNY | 51.51 | 53.32 | 51.42 | 53.25 | 53.25 | +1.8 (+3.50%) | 1,738,516 |
| 27 Nov 2023 | CNY | 51.44 | 51.87 | 50.7 | 51.45 | 51.45 | -0.02 (-0.04%) | 887,460 |
| 24 Nov 2023 | CNY | 52.88 | 53.35 | 50.94 | 51.47 | 51.47 | -1.48 (-2.80%) | 1,353,800 |
| 23 Nov 2023 | CNY | 50.85 | 54.01 | 50.52 | 52.95 | 52.95 | +2.04 (+4.01%) | 1,752,856 |
| 22 Nov 2023 | CNY | 52.44 | 52.61 | 50.9 | 50.91 | 50.91 | -1.59 (-3.03%) | 1,018,135 |
| 21 Nov 2023 | CNY | 53.69 | 53.9 | 52.06 | 52.5 | 52.5 | -1.19 (-2.22%) | 1,331,580 |
| 20 Nov 2023 | CNY | 52.92 | 54.17 | 52.48 | 53.69 | 53.69 | +0.99 (+1.88%) | 1,965,180 |
| 17 Nov 2023 | CNY | 50.44 | 53.26 | 50.26 | 52.7 | 52.7 | +2.12 (+4.19%) | 2,595,418 |
| 16 Nov 2023 | CNY | 51.78 | 51.78 | 50.55 | 50.58 | 50.58 | -1.28 (-2.47%) | 1,022,900 |
| 15 Nov 2023 | CNY | 51.69 | 52.25 | 51 | 51.86 | 51.86 | +0.49 (+0.95%) | 1,099,759 |
| 14 Nov 2023 | CNY | 50.21 | 51.4 | 50.21 | 51.37 | 51.37 | +0.82 (+1.62%) | 1,314,668 |
| 13 Nov 2023 | CNY | 50.4 | 51.38 | 50.01 | 50.55 | 50.55 | +0.59 (+1.18%) | 994,344 |
| 10 Nov 2023 | CNY | 50.04 | 50.55 | 49.73 | 49.96 | 49.96 | -0.34 (-0.68%) | 759,242 |
| 9 Nov 2023 | CNY | 50.99 | 51.2 | 50.16 | 50.3 | 50.3 | -0.55 (-1.08%) | 1,154,200 |
| 8 Nov 2023 | CNY | 51.5 | 51.58 | 50.64 | 50.85 | 50.85 | -0.63 (-1.22%) | 1,505,656 |
| 7 Nov 2023 | CNY | 51.35 | 51.89 | 50.94 | 51.48 | 51.48 | -0.13 (-0.25%) | 1,172,000 |
| 6 Nov 2023 | CNY | 51 | 51.77 | 50.29 | 51.61 | 51.61 | +0.91 (+1.79%) | 1,738,784 |
| 3 Nov 2023 | CNY | 48.75 | 51.25 | 48.75 | 50.7 | 50.7 | +1.98 (+4.06%) | 1,933,252 |
| 2 Nov 2023 | CNY | 49.66 | 50.77 | 48.66 | 48.72 | 48.72 | -2.06 (-4.06%) | 1,629,167 |
| 1 Nov 2023 | CNY | 49 | 53 | 48.65 | 50.78 | 50.78 | +1.45 (+2.94%) | 2,079,274 |
| 31 Oct 2023 | CNY | 50 | 50.74 | 48.97 | 49.33 | 49.33 | -1.47 (-2.89%) | 1,130,961 |
| 30 Oct 2023 | CNY | 50.05 | 51.51 | 49.65 | 50.8 | 50.8 | +0.35 (+0.69%) | 1,396,532 |
| 27 Oct 2023 | CNY | 48.77 | 50.79 | 48.62 | 50.45 | 50.45 | +0.87 (+1.75%) | 2,069,780 |
