| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 44.47 | 44.65 | 44.04 | 44.05 | 44.05 | -0.14 (-0.32%) | 276,600 |
| 13 Dec 2023 | CNY | 44.5 | 44.75 | 44.19 | 44.19 | 44.19 | -0.3 (-0.67%) | 255,300 |
| 12 Dec 2023 | CNY | 44.51 | 44.66 | 44 | 44.49 | 44.49 | +0.02 (+0.04%) | 296,412 |
| 11 Dec 2023 | CNY | 43.55 | 45.09 | 43.46 | 44.47 | 44.47 | +0.55 (+1.25%) | 440,812 |
| 8 Dec 2023 | CNY | 45.26 | 45.38 | 43.82 | 43.92 | 43.92 | -1.11 (-2.47%) | 818,800 |
| 7 Dec 2023 | CNY | 45.51 | 45.51 | 44.65 | 45.03 | 45.03 | -0.44 (-0.97%) | 374,112 |
| 6 Dec 2023 | CNY | 44.7 | 46.6 | 44.6 | 45.47 | 45.47 | +0.76 (+1.70%) | 577,900 |
| 5 Dec 2023 | CNY | 45.49 | 45.49 | 44.7 | 44.71 | 44.71 | -0.82 (-1.80%) | 320,100 |
| 4 Dec 2023 | CNY | 45.43 | 46.09 | 45.07 | 45.53 | 45.53 | +0.1 (+0.22%) | 435,210 |
| 1 Dec 2023 | CNY | 44.98 | 45.73 | 44.89 | 45.43 | 45.43 | +0.45 (+1.00%) | 354,500 |
| 30 Nov 2023 | CNY | 45.31 | 45.66 | 44.63 | 44.98 | 44.98 | -0.31 (-0.68%) | 483,900 |
| 29 Nov 2023 | CNY | 46.3 | 46.34 | 45.25 | 45.29 | 45.29 | -0.92 (-1.99%) | 577,400 |
| 28 Nov 2023 | CNY | 45.95 | 46.5 | 45.9 | 46.21 | 46.21 | +0.11 (+0.24%) | 433,800 |
| 27 Nov 2023 | CNY | 45.9 | 46.24 | 45.5 | 46.1 | 46.1 | +0.2 (+0.44%) | 476,500 |
| 24 Nov 2023 | CNY | 46.85 | 46.85 | 45.9 | 45.9 | 45.9 | -1.02 (-2.17%) | 687,420 |
| 23 Nov 2023 | CNY | 47.4 | 47.4 | 46.66 | 46.92 | 46.92 | -0.46 (-0.97%) | 960,100 |
| 22 Nov 2023 | CNY | 46.56 | 47.74 | 45.88 | 47.38 | 47.38 | +0.78 (+1.67%) | 1,694,700 |
| 21 Nov 2023 | CNY | 47.01 | 47.11 | 46.51 | 46.6 | 46.6 | -0.33 (-0.70%) | 772,700 |
| 20 Nov 2023 | CNY | 46.76 | 47 | 46.27 | 46.93 | 46.93 | +0.21 (+0.45%) | 902,752 |
| 17 Nov 2023 | CNY | 46.99 | 47.42 | 46.66 | 46.72 | 46.72 | -0.18 (-0.38%) | 973,300 |
| 16 Nov 2023 | CNY | 48.11 | 48.35 | 46.9 | 46.9 | 46.9 | -1.45 (-3.00%) | 1,461,100 |
| 15 Nov 2023 | CNY | 48.8 | 49.4 | 47.63 | 48.35 | 48.35 | -0.7 (-1.43%) | 2,818,201 |
| 14 Nov 2023 | CNY | 44.73 | 49.05 | 44.73 | 49.05 | 49.05 | +4.46 (+10.00%) | 2,857,364 |
| 13 Nov 2023 | CNY | 43.99 | 45 | 43.94 | 44.59 | 44.59 | +0.73 (+1.66%) | 954,402 |
| 10 Nov 2023 | CNY | 43.68 | 43.87 | 43.18 | 43.86 | 43.86 | +0.2 (+0.46%) | 607,800 |
| 9 Nov 2023 | CNY | 44 | 44.15 | 43.55 | 43.66 | 43.66 | -0.34 (-0.77%) | 522,200 |
| 8 Nov 2023 | CNY | 44.17 | 44.2 | 43.72 | 44 | 44 | -0.17 (-0.38%) | 607,602 |
| 7 Nov 2023 | CNY | 44 | 44.3 | 43.84 | 44.17 | 44.17 | -0.04 (-0.09%) | 581,400 |
| 6 Nov 2023 | CNY | 43.81 | 44.21 | 43.67 | 44.21 | 44.21 | +0.47 (+1.07%) | 842,902 |
| 3 Nov 2023 | CNY | 43.43 | 43.88 | 43.24 | 43.74 | 43.74 | +0.39 (+0.90%) | 710,600 |
