| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 41.04 | 41.85 | 41 | 41.51 | 41.51 | +0.23 (+0.56%) | 1,011,346 |
| 5 Dec 2023 | CNY | 41.4 | 41.77 | 41.01 | 41.28 | 41.28 | -0.34 (-0.82%) | 1,456,096 |
| 4 Dec 2023 | CNY | 41.7 | 42.48 | 41.5 | 41.62 | 41.62 | -0.28 (-0.67%) | 1,376,317 |
| 1 Dec 2023 | CNY | 42.31 | 42.6 | 41.63 | 41.9 | 41.9 | -0.4 (-0.95%) | 1,124,269 |
| 30 Nov 2023 | CNY | 42.97 | 43 | 41.4 | 42.3 | 42.3 | -0.66 (-1.54%) | 1,587,649 |
| 29 Nov 2023 | CNY | 43.75 | 44.41 | 42.7 | 42.96 | 42.96 | -0.86 (-1.96%) | 1,425,260 |
| 28 Nov 2023 | CNY | 43.76 | 45 | 43.5 | 43.82 | 43.82 | -0.6 (-1.35%) | 1,605,501 |
| 27 Nov 2023 | CNY | 43.11 | 45.38 | 43.06 | 44.42 | 44.42 | +0.73 (+1.67%) | 2,103,748 |
| 24 Nov 2023 | CNY | 44 | 44.29 | 43.23 | 43.69 | 43.69 | -0.87 (-1.95%) | 1,951,996 |
| 23 Nov 2023 | CNY | 42.55 | 45.3 | 42.3 | 44.56 | 44.56 | +2.15 (+5.07%) | 3,574,291 |
| 22 Nov 2023 | CNY | 43.7 | 43.7 | 42.35 | 42.41 | 42.41 | -1.29 (-2.95%) | 1,852,504 |
| 21 Nov 2023 | CNY | 45.41 | 45.75 | 43.45 | 43.7 | 43.7 | -1.7 (-3.74%) | 2,816,616 |
| 20 Nov 2023 | CNY | 44.79 | 45.66 | 43.95 | 45.4 | 45.4 | +0.42 (+0.93%) | 3,659,584 |
| 17 Nov 2023 | CNY | 44.99 | 45.9 | 44.81 | 44.98 | 44.98 | -0.04 (-0.09%) | 2,927,085 |
| 16 Nov 2023 | CNY | 45.26 | 45.75 | 44.2 | 45.02 | 45.02 | -1.28 (-2.76%) | 4,100,663 |
| 15 Nov 2023 | CNY | 46.02 | 47.89 | 45.54 | 46.3 | 46.3 | +0.5 (+1.09%) | 7,897,369 |
| 14 Nov 2023 | CNY | 43.24 | 49.26 | 43.24 | 45.8 | 45.8 | +3.64 (+8.63%) | 8,020,298 |
| 13 Nov 2023 | CNY | 42.01 | 42.4 | 41.3 | 42.16 | 42.16 | +0.55 (+1.32%) | 1,697,415 |
| 10 Nov 2023 | CNY | 41.93 | 42.3 | 41.54 | 41.61 | 41.61 | -0.42 (-1.00%) | 1,359,000 |
| 9 Nov 2023 | CNY | 42.91 | 43.36 | 41.88 | 42.03 | 42.03 | -1.02 (-2.37%) | 2,199,449 |
| 8 Nov 2023 | CNY | 43.9 | 44.09 | 42.51 | 43.05 | 43.05 | -0.67 (-1.53%) | 3,456,743 |
| 7 Nov 2023 | CNY | 42.25 | 44.56 | 42.25 | 43.72 | 43.72 | +1.45 (+3.43%) | 4,799,322 |
| 6 Nov 2023 | CNY | 41.2 | 42.34 | 41.2 | 42.27 | 42.27 | +0.89 (+2.15%) | 2,149,507 |
| 3 Nov 2023 | CNY | 41.2 | 42.15 | 41.01 | 41.38 | 41.38 | +0.25 (+0.61%) | 1,800,865 |
| 2 Nov 2023 | CNY | 42.61 | 43 | 41.08 | 41.13 | 41.13 | -0.79 (-1.88%) | 2,552,420 |
| 1 Nov 2023 | CNY | 41.73 | 43.46 | 41.73 | 41.92 | 41.92 | +0.04 (+0.10%) | 2,733,540 |
| 31 Oct 2023 | CNY | 41.6 | 42.6 | 41.3 | 41.88 | 41.88 | +0.18 (+0.43%) | 3,035,532 |
| 30 Oct 2023 | CNY | 40.71 | 42.25 | 40 | 41.7 | 41.7 | +0.88 (+2.16%) | 3,566,882 |
| 27 Oct 2023 | CNY | 41.21 | 41.88 | 40.5 | 40.82 | 40.82 | -1.14 (-2.72%) | 3,817,541 |
| 26 Oct 2023 | CNY | 38.24 | 43.3 | 37.71 | 41.96 | 41.96 | +5.4 (+14.77%) | 8,364,081 |
