| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 40.3 | 40.39 | 39.41 | 39.8 | 39.8 | -0.43 (-1.07%) | 1,192,685 |
| 11 Dec 2023 | CNY | 38.69 | 40.84 | 38.22 | 40.23 | 40.23 | +1.68 (+4.36%) | 2,432,096 |
| 8 Dec 2023 | CNY | 38.35 | 39.16 | 38.3 | 38.55 | 38.55 | +0.16 (+0.42%) | 1,069,302 |
| 7 Dec 2023 | CNY | 37.69 | 39.19 | 37.53 | 38.39 | 38.39 | +0.69 (+1.83%) | 2,257,244 |
| 6 Dec 2023 | CNY | 37.64 | 37.98 | 37.38 | 37.7 | 37.7 | -0.02 (-0.05%) | 1,574,874 |
| 5 Dec 2023 | CNY | 39.3 | 39.3 | 37.64 | 37.72 | 37.72 | -1.58 (-4.02%) | 2,451,230 |
| 4 Dec 2023 | CNY | 39.73 | 39.8 | 39.16 | 39.3 | 39.3 | -0.03 (-0.08%) | 1,364,448 |
| 1 Dec 2023 | CNY | 40 | 40.04 | 39.18 | 39.33 | 39.33 | -0.91 (-2.26%) | 2,662,617 |
| 30 Nov 2023 | CNY | 45.35 | 45.35 | 39.68 | 40.24 | 40.24 | -4.98 (-11.01%) | 4,688,208 |
| 29 Nov 2023 | CNY | 47.95 | 48.38 | 45.1 | 45.22 | 45.22 | -2.83 (-5.89%) | 1,348,019 |
| 28 Nov 2023 | CNY | 48.55 | 49.18 | 47.36 | 48.05 | 48.05 | -0.76 (-1.56%) | 780,592 |
| 27 Nov 2023 | CNY | 49.6 | 50.08 | 48.21 | 48.81 | 48.81 | -1.18 (-2.36%) | 1,322,906 |
| 24 Nov 2023 | CNY | 51.29 | 51.29 | 49.61 | 49.99 | 49.99 | -1.29 (-2.52%) | 843,684 |
| 23 Nov 2023 | CNY | 51.2 | 51.84 | 50.88 | 51.28 | 51.28 | +0.19 (+0.37%) | 446,364 |
| 22 Nov 2023 | CNY | 52.21 | 52.86 | 51 | 51.09 | 51.09 | -1.48 (-2.82%) | 795,597 |
| 21 Nov 2023 | CNY | 54.28 | 54.5 | 52.18 | 52.57 | 52.57 | -1.98 (-3.63%) | 961,679 |
| 20 Nov 2023 | CNY | 55.08 | 55.09 | 53.89 | 54.55 | 54.55 | 0.0 (0.0%) | 468,741 |
| 17 Nov 2023 | CNY | 52.99 | 54.99 | 52.33 | 54.55 | 54.55 | +1.55 (+2.92%) | 705,303 |
| 16 Nov 2023 | CNY | 53.63 | 54.44 | 52.78 | 53 | 53 | -0.8 (-1.49%) | 518,734 |
| 15 Nov 2023 | CNY | 53.22 | 54.5 | 53.17 | 53.8 | 53.8 | +0.3 (+0.56%) | 622,597 |
| 14 Nov 2023 | CNY | 54.6 | 55.48 | 52.85 | 53.5 | 53.5 | -0.53 (-0.98%) | 856,714 |
| 13 Nov 2023 | CNY | 53.13 | 54.49 | 52.4 | 54.03 | 54.03 | +1.02 (+1.92%) | 874,108 |
| 10 Nov 2023 | CNY | 50.86 | 54.35 | 50.11 | 53.01 | 53.01 | +2.3 (+4.54%) | 1,005,877 |
| 9 Nov 2023 | CNY | 51.04 | 51.04 | 49.46 | 50.71 | 50.71 | -0.29 (-0.57%) | 658,611 |
| 8 Nov 2023 | CNY | 50.94 | 51.79 | 50.47 | 51 | 51 | -0.27 (-0.53%) | 581,368 |
| 7 Nov 2023 | CNY | 50.75 | 52.17 | 49.88 | 51.27 | 51.27 | +0.61 (+1.20%) | 676,479 |
| 6 Nov 2023 | CNY | 49.8 | 51.29 | 49.3 | 50.66 | 50.66 | +0.93 (+1.87%) | 600,720 |
| 3 Nov 2023 | CNY | 48.47 | 50.4 | 48.47 | 49.73 | 49.73 | +1.3 (+2.68%) | 385,568 |
| 2 Nov 2023 | CNY | 50.38 | 50.76 | 48.43 | 48.43 | 48.43 | -1.84 (-3.66%) | 699,635 |
| 1 Nov 2023 | CNY | 49.8 | 51.98 | 49.38 | 50.27 | 50.27 | +0.09 (+0.18%) | 1,182,986 |
