| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 44.89 | 45.23 | 43.8 | 43.9 | 43.9 | -0.77 (-1.72%) | 4,868,462 |
| 13 Dec 2023 | CNY | 46.03 | 46.03 | 44.58 | 44.67 | 44.67 | -1.37 (-2.98%) | 5,715,327 |
| 12 Dec 2023 | CNY | 45.24 | 46.08 | 45.1 | 46.04 | 46.04 | +0.66 (+1.45%) | 4,564,298 |
| 11 Dec 2023 | CNY | 45 | 45.46 | 43.84 | 45.38 | 45.38 | -0.33 (-0.72%) | 8,054,420 |
| 8 Dec 2023 | CNY | 46.05 | 46.65 | 45.71 | 45.71 | 45.71 | -0.46 (-1.00%) | 4,768,590 |
| 7 Dec 2023 | CNY | 46.19 | 46.25 | 45.55 | 46.17 | 46.17 | +0.01 (+0.02%) | 3,824,461 |
| 6 Dec 2023 | CNY | 45.3 | 46.46 | 45.15 | 46.16 | 46.16 | +0.92 (+2.03%) | 4,434,700 |
| 5 Dec 2023 | CNY | 46.4 | 46.5 | 45.2 | 45.24 | 45.24 | -1.33 (-2.86%) | 4,915,980 |
| 4 Dec 2023 | CNY | 46.81 | 46.95 | 46.35 | 46.57 | 46.57 | -0.36 (-0.77%) | 3,429,783 |
| 1 Dec 2023 | CNY | 47.21 | 47.3 | 46.46 | 46.93 | 46.93 | -0.29 (-0.61%) | 4,650,049 |
| 30 Nov 2023 | CNY | 47.21 | 47.66 | 47.04 | 47.22 | 47.22 | -0.1 (-0.21%) | 3,236,707 |
| 29 Nov 2023 | CNY | 47.85 | 47.95 | 47.25 | 47.32 | 47.32 | -0.59 (-1.23%) | 4,304,949 |
| 28 Nov 2023 | CNY | 47.99 | 48.45 | 47.55 | 47.91 | 47.91 | +0.11 (+0.23%) | 3,539,946 |
| 27 Nov 2023 | CNY | 48.29 | 48.3 | 47.29 | 47.8 | 47.8 | -0.68 (-1.40%) | 4,612,113 |
| 24 Nov 2023 | CNY | 48.43 | 48.62 | 48.28 | 48.48 | 48.48 | -0.17 (-0.35%) | 2,842,200 |
| 23 Nov 2023 | CNY | 48.3 | 48.66 | 48.04 | 48.65 | 48.65 | +0.13 (+0.27%) | 3,927,188 |
| 22 Nov 2023 | CNY | 48.58 | 48.91 | 48.3 | 48.52 | 48.52 | -0.39 (-0.80%) | 4,689,061 |
| 21 Nov 2023 | CNY | 48.09 | 49.3 | 48.02 | 48.91 | 48.91 | +0.94 (+1.96%) | 8,696,003 |
| 20 Nov 2023 | CNY | 47.6 | 48.05 | 47.45 | 47.97 | 47.97 | +0.3 (+0.63%) | 3,654,965 |
| 17 Nov 2023 | CNY | 47.78 | 47.98 | 47.46 | 47.67 | 47.67 | -0.23 (-0.48%) | 3,515,449 |
| 16 Nov 2023 | CNY | 48.28 | 48.43 | 47.75 | 47.9 | 47.9 | -0.59 (-1.22%) | 3,833,867 |
| 15 Nov 2023 | CNY | 48.53 | 48.6 | 48.2 | 48.49 | 48.49 | +0.36 (+0.75%) | 4,537,514 |
| 14 Nov 2023 | CNY | 47.97 | 48.45 | 47.85 | 48.13 | 48.13 | +0.16 (+0.33%) | 3,568,553 |
| 13 Nov 2023 | CNY | 48.31 | 48.47 | 47.72 | 47.97 | 47.97 | -0.28 (-0.58%) | 4,372,133 |
| 10 Nov 2023 | CNY | 48.79 | 48.8 | 48.08 | 48.25 | 48.25 | -0.64 (-1.31%) | 4,098,300 |
| 9 Nov 2023 | CNY | 48.66 | 49.02 | 48.63 | 48.89 | 48.89 | +0.1 (+0.20%) | 3,047,761 |
| 8 Nov 2023 | CNY | 48.8 | 49.05 | 48.38 | 48.79 | 48.79 | -0.07 (-0.14%) | 5,215,200 |
| 7 Nov 2023 | CNY | 49.13 | 49.25 | 48.61 | 48.86 | 48.86 | -0.5 (-1.01%) | 5,991,516 |
| 6 Nov 2023 | CNY | 49.5 | 49.84 | 48.8 | 49.36 | 49.36 | -0.14 (-0.28%) | 8,223,773 |
| 3 Nov 2023 | CNY | 48.53 | 49.94 | 48.44 | 49.5 | 49.5 | +0.97 (+2.00%) | 7,138,816 |
