| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 39.95 | 41.27 | 39.88 | 40.84 | 40.84 | +0.75 (+1.87%) | 3,234,750 |
| 5 Dec 2023 | CNY | 40.83 | 41.09 | 40.01 | 40.09 | 40.09 | -0.54 (-1.33%) | 3,471,460 |
| 4 Dec 2023 | CNY | 43.05 | 43.57 | 40.48 | 40.63 | 40.63 | -2.55 (-5.91%) | 6,986,850 |
| 1 Dec 2023 | CNY | 45.75 | 45.75 | 41.41 | 43.18 | 43.18 | -2.56 (-5.60%) | 7,260,310 |
| 30 Nov 2023 | CNY | 47.6 | 48.3 | 45.05 | 45.74 | 45.74 | -2.31 (-4.81%) | 4,458,940 |
| 29 Nov 2023 | CNY | 47.2 | 49.65 | 46.92 | 48.05 | 48.05 | +0.89 (+1.89%) | 5,006,590 |
| 28 Nov 2023 | CNY | 47.03 | 47.75 | 46.6 | 47.16 | 47.16 | +0.01 (+0.02%) | 1,605,780 |
| 27 Nov 2023 | CNY | 46.75 | 47.55 | 46.02 | 47.15 | 47.15 | +0.46 (+0.99%) | 2,490,620 |
| 24 Nov 2023 | CNY | 47.87 | 47.87 | 46.48 | 46.69 | 46.69 | -1.15 (-2.40%) | 1,974,370 |
| 23 Nov 2023 | CNY | 47.6 | 47.95 | 46.51 | 47.84 | 47.84 | +0.4 (+0.84%) | 3,217,250 |
| 22 Nov 2023 | CNY | 49.68 | 49.81 | 47.31 | 47.44 | 47.44 | -2.38 (-4.78%) | 3,175,420 |
| 21 Nov 2023 | CNY | 50.89 | 50.89 | 49.6 | 49.82 | 49.82 | -0.8 (-1.58%) | 2,184,190 |
| 20 Nov 2023 | CNY | 50.97 | 51.28 | 49.3 | 50.62 | 50.62 | -0.06 (-0.12%) | 3,213,480 |
| 17 Nov 2023 | CNY | 50.55 | 51.55 | 50.27 | 50.68 | 50.68 | -0.05 (-0.10%) | 2,558,030 |
| 16 Nov 2023 | CNY | 51.84 | 52.48 | 50.59 | 50.73 | 50.73 | -1.23 (-2.37%) | 1,921,310 |
| 15 Nov 2023 | CNY | 53.4 | 53.53 | 51.81 | 51.96 | 51.96 | -0.89 (-1.68%) | 2,836,130 |
| 14 Nov 2023 | CNY | 52.35 | 53.04 | 51.77 | 52.85 | 52.85 | +0.34 (+0.65%) | 1,841,170 |
| 13 Nov 2023 | CNY | 52.55 | 53.5 | 52.11 | 52.51 | 52.51 | -0.15 (-0.28%) | 2,051,900 |
| 10 Nov 2023 | CNY | 51.27 | 52.84 | 50.8 | 52.66 | 52.66 | +1.21 (+2.35%) | 2,434,650 |
| 9 Nov 2023 | CNY | 51.98 | 52.92 | 51.4 | 51.45 | 51.45 | -0.55 (-1.06%) | 1,615,240 |
| 8 Nov 2023 | CNY | 52.35 | 52.69 | 51.5 | 52 | 52 | -0.49 (-0.93%) | 1,935,900 |
| 7 Nov 2023 | CNY | 52.21 | 53.13 | 51.81 | 52.49 | 52.49 | -0.02 (-0.04%) | 1,391,260 |
| 6 Nov 2023 | CNY | 52.2 | 52.82 | 51.38 | 52.51 | 52.51 | +0.41 (+0.79%) | 2,715,880 |
| 3 Nov 2023 | CNY | 48 | 52.44 | 47.91 | 52.1 | 52.1 | +4.2 (+8.77%) | 4,564,670 |
| 2 Nov 2023 | CNY | 49.29 | 50.4 | 47.8 | 47.9 | 47.9 | -1.4 (-2.84%) | 1,473,610 |
| 1 Nov 2023 | CNY | 48.77 | 50.08 | 48.27 | 49.3 | 49.3 | +0.38 (+0.78%) | 1,714,020 |
| 31 Oct 2023 | CNY | 49.9 | 49.98 | 48.47 | 48.92 | 48.92 | -0.88 (-1.77%) | 1,859,810 |
| 30 Oct 2023 | CNY | 47.57 | 50.15 | 47.29 | 49.8 | 49.8 | +2.11 (+4.42%) | 2,544,570 |
| 27 Oct 2023 | CNY | 46.5 | 48.15 | 46.26 | 47.69 | 47.69 | +0.61 (+1.30%) | 3,308,130 |
| 26 Oct 2023 | CNY | 46.38 | 47.28 | 44.8 | 47.08 | 47.08 | +0.47 (+1.01%) | 2,068,070 |
