| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 40.41 | 40.68 | 39.37 | 39.37 | 39.37 | -1.01 (-2.50%) | 2,760,088 |
| 19 Dec 2023 | CNY | 40.43 | 40.56 | 39.88 | 40.38 | 40.38 | -0.05 (-0.12%) | 3,102,179 |
| 18 Dec 2023 | CNY | 41.6 | 41.72 | 40.21 | 40.43 | 40.43 | -1.16 (-2.79%) | 3,927,374 |
| 15 Dec 2023 | CNY | 42.31 | 42.5 | 41.45 | 41.59 | 41.59 | -0.67 (-1.59%) | 2,795,202 |
| 14 Dec 2023 | CNY | 42.71 | 43.41 | 42.18 | 42.26 | 42.26 | -0.27 (-0.63%) | 2,610,219 |
| 13 Dec 2023 | CNY | 44.14 | 44.2 | 42.49 | 42.53 | 42.53 | -1.63 (-3.69%) | 3,848,418 |
| 12 Dec 2023 | CNY | 44.3 | 45.16 | 43.94 | 44.16 | 44.16 | -0.31 (-0.70%) | 3,580,370 |
| 11 Dec 2023 | CNY | 44.07 | 44.63 | 43.41 | 44.47 | 44.47 | -0.18 (-0.40%) | 3,715,738 |
| 8 Dec 2023 | CNY | 43.01 | 44.65 | 43 | 44.65 | 44.65 | +1.63 (+3.79%) | 6,059,325 |
| 7 Dec 2023 | CNY | 42.61 | 43.2 | 41.87 | 43.02 | 43.02 | +0.31 (+0.73%) | 3,822,298 |
| 6 Dec 2023 | CNY | 43.36 | 43.6 | 42.55 | 42.71 | 42.71 | -0.64 (-1.48%) | 3,437,589 |
| 5 Dec 2023 | CNY | 45.33 | 45.4 | 43.35 | 43.35 | 43.35 | -1.86 (-4.11%) | 3,773,419 |
| 4 Dec 2023 | CNY | 45 | 46.16 | 44.96 | 45.21 | 45.21 | +0.25 (+0.56%) | 2,718,153 |
| 1 Dec 2023 | CNY | 44.38 | 45.34 | 44.05 | 44.96 | 44.96 | -0.04 (-0.09%) | 2,814,929 |
| 30 Nov 2023 | CNY | 44.65 | 45 | 44.06 | 45 | 45 | 0.0 (0.0%) | 2,518,548 |
| 29 Nov 2023 | CNY | 45.77 | 45.85 | 44.91 | 45 | 45 | -0.82 (-1.79%) | 2,064,104 |
| 28 Nov 2023 | CNY | 45.72 | 46.16 | 45.1 | 45.82 | 45.82 | -0.04 (-0.09%) | 1,934,340 |
| 27 Nov 2023 | CNY | 45.91 | 46.38 | 45.51 | 45.86 | 45.86 | -0.16 (-0.35%) | 1,452,027 |
| 24 Nov 2023 | CNY | 47.6 | 47.85 | 46.01 | 46.02 | 46.02 | -1.64 (-3.44%) | 2,165,596 |
| 23 Nov 2023 | CNY | 47.32 | 47.71 | 46.59 | 47.66 | 47.66 | +0.51 (+1.08%) | 1,718,178 |
| 22 Nov 2023 | CNY | 47.92 | 48.39 | 47.12 | 47.15 | 47.15 | -0.86 (-1.79%) | 1,829,701 |
| 21 Nov 2023 | CNY | 48.53 | 49.22 | 47.8 | 48.01 | 48.01 | -0.52 (-1.07%) | 1,917,612 |
| 20 Nov 2023 | CNY | 48 | 48.91 | 47.9 | 48.53 | 48.53 | +0.29 (+0.60%) | 2,342,341 |
| 17 Nov 2023 | CNY | 48.57 | 49.08 | 48.06 | 48.24 | 48.24 | -0.21 (-0.43%) | 1,667,170 |
| 16 Nov 2023 | CNY | 48.79 | 49.8 | 48.11 | 48.45 | 48.45 | -0.56 (-1.14%) | 2,726,611 |
| 15 Nov 2023 | CNY | 50.58 | 50.6 | 48.85 | 49.01 | 49.01 | -0.66 (-1.33%) | 3,024,785 |
| 14 Nov 2023 | CNY | 48.52 | 49.9 | 48.3 | 49.67 | 49.67 | +1.35 (+2.79%) | 2,741,734 |
| 13 Nov 2023 | CNY | 47.39 | 48.42 | 47.39 | 48.32 | 48.32 | +1.01 (+2.13%) | 1,887,842 |
| 10 Nov 2023 | CNY | 47.59 | 47.79 | 47.21 | 47.31 | 47.31 | -0.53 (-1.11%) | 1,892,897 |
| 9 Nov 2023 | CNY | 47.42 | 48.37 | 47.13 | 47.84 | 47.84 | +0.26 (+0.55%) | 2,306,699 |
