| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | CNY | 42.82 | 43.3 | 42.15 | 42.19 | 42.19 | -0.84 (-1.95%) | 508,897 |
| 15 Dec 2023 | CNY | 43.43 | 43.92 | 42.91 | 43.03 | 43.03 | -0.57 (-1.31%) | 675,500 |
| 14 Dec 2023 | CNY | 43.51 | 44.3 | 43.02 | 43.6 | 43.6 | -0.1 (-0.23%) | 961,880 |
| 13 Dec 2023 | CNY | 43.17 | 44.45 | 42.61 | 43.7 | 43.7 | +0.55 (+1.27%) | 1,315,208 |
| 12 Dec 2023 | CNY | 44.06 | 44.1 | 42.81 | 43.15 | 43.15 | -0.81 (-1.84%) | 1,342,827 |
| 11 Dec 2023 | CNY | 44.7 | 45 | 42.02 | 43.96 | 43.96 | -0.86 (-1.92%) | 1,551,929 |
| 8 Dec 2023 | CNY | 43.8 | 45.43 | 43.7 | 44.82 | 44.82 | +1.02 (+2.33%) | 1,993,021 |
| 7 Dec 2023 | CNY | 44.63 | 45 | 43.8 | 43.8 | 43.8 | -1.49 (-3.29%) | 2,078,839 |
| 6 Dec 2023 | CNY | 45.45 | 46 | 44.02 | 45.29 | 45.29 | -1.99 (-4.21%) | 3,766,515 |
| 5 Dec 2023 | CNY | 48.96 | 53.53 | 46.83 | 47.28 | 47.28 | +1.48 (+3.23%) | 4,816,882 |
| 4 Dec 2023 | CNY | 44.72 | 46.18 | 44.48 | 45.8 | 45.8 | +1.19 (+2.67%) | 779,452 |
| 1 Dec 2023 | CNY | 44.61 | 44.92 | 43.97 | 44.61 | 44.61 | -0.13 (-0.29%) | 432,332 |
| 30 Nov 2023 | CNY | 45.65 | 45.8 | 44.26 | 44.74 | 44.74 | -1.04 (-2.27%) | 517,630 |
| 29 Nov 2023 | CNY | 45.98 | 46.74 | 45.67 | 45.78 | 45.78 | -0.64 (-1.38%) | 607,552 |
| 28 Nov 2023 | CNY | 45.36 | 46.48 | 45.01 | 46.42 | 46.42 | +1.32 (+2.93%) | 735,833 |
| 27 Nov 2023 | CNY | 45.12 | 45.8 | 44.48 | 45.1 | 45.1 | +0.21 (+0.47%) | 487,867 |
| 24 Nov 2023 | CNY | 45.72 | 45.72 | 44.55 | 44.89 | 44.89 | -0.83 (-1.82%) | 585,830 |
| 23 Nov 2023 | CNY | 45.54 | 46 | 45.33 | 45.72 | 45.72 | +0.17 (+0.37%) | 442,950 |
| 22 Nov 2023 | CNY | 46.19 | 46.33 | 45.49 | 45.55 | 45.55 | -0.65 (-1.41%) | 430,440 |
| 21 Nov 2023 | CNY | 47.05 | 47.13 | 46.05 | 46.2 | 46.2 | -0.6 (-1.28%) | 473,630 |
| 20 Nov 2023 | CNY | 46.84 | 46.85 | 46.03 | 46.8 | 46.8 | +0.17 (+0.36%) | 463,930 |
| 17 Nov 2023 | CNY | 45.91 | 46.66 | 45.89 | 46.63 | 46.63 | +0.57 (+1.24%) | 515,380 |
| 16 Nov 2023 | CNY | 46.64 | 46.87 | 46.05 | 46.06 | 46.06 | -0.81 (-1.73%) | 481,980 |
| 15 Nov 2023 | CNY | 46.3 | 47.18 | 46.2 | 46.87 | 46.87 | +0.59 (+1.27%) | 605,730 |
| 14 Nov 2023 | CNY | 46.25 | 46.76 | 45.81 | 46.28 | 46.28 | +0.02 (+0.04%) | 426,050 |
| 13 Nov 2023 | CNY | 45.76 | 46.39 | 45.73 | 46.26 | 46.26 | +0.56 (+1.23%) | 495,210 |
| 10 Nov 2023 | CNY | 46.11 | 46.34 | 45.22 | 45.7 | 45.7 | -0.06 (-0.13%) | 520,472 |
| 9 Nov 2023 | CNY | 46.6 | 48 | 45.69 | 45.76 | 45.76 | -0.35 (-0.76%) | 1,058,692 |
| 8 Nov 2023 | CNY | 45.95 | 46.17 | 45.2 | 46.11 | 46.11 | +0.31 (+0.68%) | 647,032 |
| 7 Nov 2023 | CNY | 45.42 | 45.95 | 45.03 | 45.8 | 45.8 | +0.33 (+0.73%) | 456,905 |
