| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 48.54 | 49.77 | 48.28 | 49.33 | 49.33 | +0.8 (+1.65%) | 1,995,580 |
| 5 Dec 2023 | CNY | 50 | 50.15 | 48.5 | 48.53 | 48.53 | -1.92 (-3.81%) | 2,589,623 |
| 4 Dec 2023 | CNY | 51.99 | 52.49 | 49.92 | 50.45 | 50.45 | -1.8 (-3.44%) | 2,342,431 |
| 1 Dec 2023 | CNY | 52 | 52.55 | 50.58 | 52.25 | 52.25 | -0.06 (-0.11%) | 2,385,897 |
| 30 Nov 2023 | CNY | 52.6 | 54.28 | 50.9 | 52.31 | 52.31 | -0.08 (-0.15%) | 3,743,715 |
| 29 Nov 2023 | CNY | 53.3 | 54.74 | 52.14 | 52.39 | 52.39 | -0.93 (-1.74%) | 3,205,140 |
| 28 Nov 2023 | CNY | 54.52 | 55.38 | 52.85 | 53.32 | 53.32 | -1.71 (-3.11%) | 2,443,257 |
| 27 Nov 2023 | CNY | 53.01 | 55.2 | 52.8 | 55.03 | 55.03 | +1.88 (+3.54%) | 2,876,302 |
| 24 Nov 2023 | CNY | 54.49 | 54.5 | 51.48 | 53.15 | 53.15 | -1.43 (-2.62%) | 2,913,963 |
| 23 Nov 2023 | CNY | 53.95 | 55.23 | 53.24 | 54.58 | 54.58 | +0.63 (+1.17%) | 2,428,700 |
| 22 Nov 2023 | CNY | 55.99 | 56.27 | 53.77 | 53.95 | 53.95 | -2.17 (-3.87%) | 3,685,360 |
| 21 Nov 2023 | CNY | 58.5 | 58.91 | 55.71 | 56.12 | 56.12 | -3.16 (-5.33%) | 4,120,689 |
| 20 Nov 2023 | CNY | 55.8 | 59.5 | 55.23 | 59.28 | 59.28 | +2.68 (+4.73%) | 5,345,133 |
| 17 Nov 2023 | CNY | 56.6 | 58.38 | 55.55 | 56.6 | 56.6 | -0.17 (-0.30%) | 3,664,204 |
| 16 Nov 2023 | CNY | 58.6 | 59.2 | 56.48 | 56.77 | 56.77 | -3.35 (-5.57%) | 5,388,076 |
| 15 Nov 2023 | CNY | 56.2 | 62.19 | 55 | 60.12 | 60.12 | +6.92 (+13.01%) | 8,747,540 |
| 14 Nov 2023 | CNY | 52.5 | 53.79 | 51.61 | 53.2 | 53.2 | +0.61 (+1.16%) | 2,943,953 |
| 13 Nov 2023 | CNY | 49.61 | 53.45 | 49.61 | 52.59 | 52.59 | +2.63 (+5.26%) | 4,793,746 |
| 10 Nov 2023 | CNY | 48.38 | 50.7 | 48.15 | 49.96 | 49.96 | +0.91 (+1.86%) | 3,118,642 |
| 9 Nov 2023 | CNY | 51.15 | 51.22 | 48.75 | 49.05 | 49.05 | -2.27 (-4.42%) | 3,436,135 |
| 8 Nov 2023 | CNY | 52.66 | 53.1 | 50.13 | 51.32 | 51.32 | -1.78 (-3.35%) | 3,762,713 |
| 7 Nov 2023 | CNY | 53 | 53.95 | 52 | 53.1 | 53.1 | -1.2 (-2.21%) | 4,382,771 |
| 6 Nov 2023 | CNY | 55 | 56.17 | 52.54 | 54.3 | 54.3 | -0.5 (-0.91%) | 5,684,978 |
| 3 Nov 2023 | CNY | 51.7 | 57.98 | 51.68 | 54.8 | 54.8 | +5 (+10.04%) | 7,230,723 |
| 2 Nov 2023 | CNY | 52.21 | 52.58 | 49.8 | 49.8 | 49.8 | -2.76 (-5.25%) | 2,868,651 |
| 1 Nov 2023 | CNY | 50.72 | 54.37 | 50.31 | 52.56 | 52.56 | +1.65 (+3.24%) | 3,912,156 |
| 31 Oct 2023 | CNY | 51.57 | 53.5 | 50.55 | 50.91 | 50.91 | -1.41 (-2.69%) | 2,872,311 |
| 30 Oct 2023 | CNY | 51.15 | 53.9 | 50 | 52.32 | 52.32 | -0.29 (-0.55%) | 4,324,551 |
| 27 Oct 2023 | CNY | 52 | 53.48 | 49 | 52.61 | 52.61 | +0.99 (+1.92%) | 6,427,782 |
| 26 Oct 2023 | CNY | 48.35 | 55.83 | 46.82 | 51.62 | 51.62 | +4.22 (+8.90%) | 6,641,901 |
