| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | CNY | 44.27 | 50.66 | 44 | 49.18 | 49.18 | +4.9 (+11.07%) | 6,045,270 |
| 7 Dec 2023 | CNY | 43.73 | 44.79 | 43.02 | 44.28 | 44.28 | +0.66 (+1.51%) | 1,600,790 |
| 6 Dec 2023 | CNY | 43.82 | 44.4 | 43.6 | 43.62 | 43.62 | -0.35 (-0.80%) | 1,122,450 |
| 5 Dec 2023 | CNY | 45.62 | 45.65 | 43.94 | 43.97 | 43.97 | -1.83 (-4.00%) | 1,863,990 |
| 4 Dec 2023 | CNY | 46.6 | 46.69 | 45.2 | 45.8 | 45.8 | -0.63 (-1.36%) | 1,544,050 |
| 1 Dec 2023 | CNY | 45.01 | 46.57 | 44.95 | 46.43 | 46.43 | +1.2 (+2.65%) | 1,964,760 |
| 30 Nov 2023 | CNY | 45.81 | 46.2 | 44.36 | 45.23 | 45.23 | -0.73 (-1.59%) | 1,573,340 |
| 29 Nov 2023 | CNY | 46.12 | 46.92 | 45.9 | 45.96 | 45.96 | -0.52 (-1.12%) | 1,533,880 |
| 28 Nov 2023 | CNY | 45.14 | 47.33 | 44.99 | 46.48 | 46.48 | +1.25 (+2.76%) | 2,481,220 |
| 27 Nov 2023 | CNY | 45 | 45.5 | 44.4 | 45.23 | 45.23 | +0.03 (+0.07%) | 1,607,650 |
| 24 Nov 2023 | CNY | 47.41 | 47.41 | 44.9 | 45.2 | 45.2 | -2.21 (-4.66%) | 2,544,800 |
| 23 Nov 2023 | CNY | 47.03 | 48.37 | 46.5 | 47.41 | 47.41 | +0.39 (+0.83%) | 2,300,870 |
| 22 Nov 2023 | CNY | 49.54 | 49.54 | 46.97 | 47.02 | 47.02 | -2.36 (-4.78%) | 2,325,590 |
| 21 Nov 2023 | CNY | 50.7 | 50.71 | 49.2 | 49.38 | 49.38 | -1.34 (-2.64%) | 1,893,450 |
| 20 Nov 2023 | CNY | 51.08 | 51.2 | 49.77 | 50.72 | 50.72 | +0.22 (+0.44%) | 1,647,750 |
| 17 Nov 2023 | CNY | 50.02 | 50.63 | 49.39 | 50.5 | 50.5 | +0.48 (+0.96%) | 1,440,960 |
| 16 Nov 2023 | CNY | 50.9 | 51.44 | 49.88 | 50.02 | 50.02 | -1 (-1.96%) | 1,660,020 |
| 15 Nov 2023 | CNY | 52 | 52.2 | 50.75 | 51.02 | 51.02 | -0.41 (-0.80%) | 2,005,830 |
| 14 Nov 2023 | CNY | 50.9 | 51.69 | 50.26 | 51.43 | 51.43 | +0.79 (+1.56%) | 2,706,920 |
| 13 Nov 2023 | CNY | 50.55 | 51.47 | 50.01 | 50.64 | 50.64 | +0.21 (+0.42%) | 1,908,510 |
| 10 Nov 2023 | CNY | 51.5 | 52.18 | 50 | 50.43 | 50.43 | -0.84 (-1.64%) | 2,379,220 |
| 9 Nov 2023 | CNY | 52.7 | 53.79 | 51 | 51.27 | 51.27 | -1.51 (-2.86%) | 2,251,600 |
| 8 Nov 2023 | CNY | 53.38 | 53.97 | 51.75 | 52.78 | 52.78 | +0.6 (+1.15%) | 3,104,940 |
| 7 Nov 2023 | CNY | 51.3 | 53.98 | 49.92 | 52.18 | 52.18 | +2.04 (+4.07%) | 3,420,290 |
| 6 Nov 2023 | CNY | 48.66 | 50.75 | 48.66 | 50.14 | 50.14 | +1.47 (+3.02%) | 2,228,600 |
| 3 Nov 2023 | CNY | 46.5 | 49.15 | 46.5 | 48.67 | 48.67 | +2.27 (+4.89%) | 2,255,970 |
| 2 Nov 2023 | CNY | 48.27 | 49.2 | 46.32 | 46.4 | 46.4 | -1.2 (-2.52%) | 2,087,520 |
| 1 Nov 2023 | CNY | 48.03 | 48.82 | 47.6 | 47.6 | 47.6 | -1.02 (-2.10%) | 1,439,350 |
| 31 Oct 2023 | CNY | 49.51 | 49.84 | 48.15 | 48.62 | 48.62 | -0.76 (-1.54%) | 2,198,350 |
| 30 Oct 2023 | CNY | 48.5 | 49.67 | 47.51 | 49.38 | 49.38 | +1.32 (+2.75%) | 3,499,080 |
