| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 44.7 | 48 | 43.68 | 45.65 | 45.65 | +1.81 (+4.13%) | 42,252,532 |
| 11 Dec 2023 | CNY | 39.95 | 43.84 | 39.94 | 43.84 | 43.84 | +3.99 (+10.01%) | 39,504,179 |
| 8 Dec 2023 | CNY | 40.1 | 41.23 | 38.87 | 39.85 | 39.85 | -1.42 (-3.44%) | 26,353,697 |
| 7 Dec 2023 | CNY | 41.23 | 45.06 | 41.23 | 41.27 | 41.27 | -4.54 (-9.91%) | 43,689,355 |
| 6 Dec 2023 | CNY | 50.88 | 55.97 | 45.8 | 45.81 | 45.81 | -5.07 (-9.96%) | 61,040,383 |
| 5 Dec 2023 | CNY | 45.2 | 50.88 | 45.01 | 50.88 | 50.88 | +4.63 (+10.01%) | 41,488,757 |
| 4 Dec 2023 | CNY | 42 | 47.45 | 41.05 | 46.25 | 46.25 | +2.85 (+6.57%) | 44,177,329 |
| 1 Dec 2023 | CNY | 40.48 | 45.01 | 39.73 | 43.4 | 43.4 | +2.48 (+6.06%) | 46,892,879 |
| 30 Nov 2023 | CNY | 38.8 | 41 | 38.8 | 40.92 | 40.92 | +0.93 (+2.33%) | 25,398,933 |
| 29 Nov 2023 | CNY | 40.2 | 41.64 | 39.22 | 39.99 | 39.99 | -0.44 (-1.09%) | 25,024,118 |
| 28 Nov 2023 | CNY | 39.3 | 41.09 | 38.74 | 40.43 | 40.43 | +1.03 (+2.61%) | 33,282,482 |
| 27 Nov 2023 | CNY | 42.8 | 43.3 | 38.69 | 39.4 | 39.4 | -3.44 (-8.03%) | 39,217,831 |
| 24 Nov 2023 | CNY | 45.33 | 46.89 | 42.84 | 42.84 | 42.84 | -4.76 (-10%) | 45,732,130 |
| 23 Nov 2023 | CNY | 55.5 | 55.5 | 47.5 | 47.6 | 47.6 | -2.85 (-5.65%) | 66,759,132 |
| 22 Nov 2023 | CNY | 50.43 | 50.45 | 42.55 | 50.45 | 50.45 | +4.59 (+10.01%) | 21,750,472 |
| 21 Nov 2023 | CNY | 44.97 | 45.86 | 43.2 | 45.86 | 45.86 | +4.17 (+10.00%) | 17,238,500 |
| 20 Nov 2023 | CNY | 40.41 | 41.69 | 35.9 | 41.69 | 41.69 | +3.79 (+10%) | 37,334,622 |
| 17 Nov 2023 | CNY | 34.01 | 37.9 | 33.61 | 37.9 | 37.9 | +3.45 (+10.01%) | 38,458,621 |
| 16 Nov 2023 | CNY | 32.4 | 35.73 | 32.25 | 34.45 | 34.45 | +1.73 (+5.29%) | 41,849,899 |
| 15 Nov 2023 | CNY | 32.31 | 32.93 | 31.67 | 32.72 | 32.72 | +0.44 (+1.36%) | 24,891,990 |
| 14 Nov 2023 | CNY | 31.4 | 32.4 | 31.31 | 32.28 | 32.28 | +0.4 (+1.25%) | 24,166,439 |
| 13 Nov 2023 | CNY | 31.38 | 33.29 | 31.25 | 31.88 | 31.88 | -2.84 (-8.18%) | 37,309,638 |
| 10 Nov 2023 | CNY | 37.01 | 40 | 34.72 | 34.72 | 34.72 | -3.86 (-10.01%) | 43,853,334 |
| 9 Nov 2023 | CNY | 34.1 | 40.66 | 33.26 | 38.58 | 38.58 | +1.62 (+4.38%) | 57,282,795 |
| 8 Nov 2023 | CNY | 34.8 | 39.27 | 34.6 | 36.96 | 36.96 | +1.26 (+3.53%) | 49,943,817 |
| 7 Nov 2023 | CNY | 35.34 | 36.99 | 34.64 | 35.7 | 35.7 | +0.36 (+1.02%) | 38,296,175 |
| 6 Nov 2023 | CNY | 34.62 | 36.37 | 33.66 | 35.34 | 35.34 | +0.73 (+2.11%) | 39,236,293 |
| 3 Nov 2023 | CNY | 33.7 | 35.66 | 32.91 | 34.61 | 34.61 | +0.91 (+2.70%) | 36,638,680 |
| 2 Nov 2023 | CNY | 33.01 | 34.98 | 32.9 | 33.7 | 33.7 | -2.85 (-7.80%) | 47,302,302 |
| 1 Nov 2023 | CNY | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -4.06 (-10.00%) | 5,877,100 |
