| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2023 | CNY | 43.86 | 46.09 | 43.26 | 46.08 | 46.08 | +2.05 (+4.66%) | 15,490,270 |
| 8 Dec 2023 | CNY | 42.13 | 44.54 | 41.81 | 44.03 | 44.03 | +1.79 (+4.24%) | 18,175,620 |
| 7 Dec 2023 | CNY | 42.3 | 42.55 | 41.76 | 42.24 | 42.24 | -0.18 (-0.42%) | 8,497,930 |
| 6 Dec 2023 | CNY | 42.05 | 43.1 | 41.87 | 42.42 | 42.42 | +0.09 (+0.21%) | 8,672,820 |
| 5 Dec 2023 | CNY | 42.05 | 43.13 | 41.69 | 42.33 | 42.33 | +0.23 (+0.55%) | 7,621,900 |
| 4 Dec 2023 | CNY | 42.2 | 42.78 | 41.6 | 42.1 | 42.1 | -0.28 (-0.66%) | 5,912,120 |
| 1 Dec 2023 | CNY | 43.17 | 43.17 | 41.88 | 42.38 | 42.38 | -1.42 (-3.24%) | 10,673,110 |
| 30 Nov 2023 | CNY | 42.53 | 43.8 | 42.03 | 43.8 | 43.8 | +1.25 (+2.94%) | 6,583,590 |
| 29 Nov 2023 | CNY | 43.66 | 43.68 | 42.33 | 42.55 | 42.55 | -1.1 (-2.52%) | 8,423,360 |
| 28 Nov 2023 | CNY | 41.81 | 43.78 | 41.14 | 43.65 | 43.65 | +1.71 (+4.08%) | 10,426,630 |
| 27 Nov 2023 | CNY | 41.2 | 42.06 | 41.09 | 41.94 | 41.94 | +0.31 (+0.74%) | 5,962,180 |
| 24 Nov 2023 | CNY | 41.98 | 42.17 | 41.09 | 41.63 | 41.63 | -0.28 (-0.67%) | 7,933,070 |
| 23 Nov 2023 | CNY | 41.62 | 42 | 40.88 | 41.91 | 41.91 | +0.37 (+0.89%) | 5,728,140 |
| 22 Nov 2023 | CNY | 42.42 | 42.97 | 41.54 | 41.54 | 41.54 | -1.04 (-2.44%) | 6,480,910 |
| 21 Nov 2023 | CNY | 43.86 | 43.88 | 42.5 | 42.58 | 42.58 | -0.87 (-2.00%) | 6,648,970 |
| 20 Nov 2023 | CNY | 42.7 | 44.16 | 42.47 | 43.45 | 43.45 | +0.65 (+1.52%) | 9,124,620 |
| 17 Nov 2023 | CNY | 42.86 | 43.22 | 42.35 | 42.8 | 42.8 | -0.06 (-0.14%) | 6,804,360 |
| 16 Nov 2023 | CNY | 43.71 | 43.74 | 42.86 | 42.86 | 42.86 | -1.14 (-2.59%) | 6,998,570 |
| 15 Nov 2023 | CNY | 44.84 | 44.94 | 43.88 | 44 | 44 | -0.39 (-0.88%) | 5,750,390 |
| 14 Nov 2023 | CNY | 44.3 | 44.85 | 43.83 | 44.39 | 44.39 | +0.21 (+0.48%) | 5,054,790 |
| 13 Nov 2023 | CNY | 43.41 | 44.25 | 43.18 | 44.18 | 44.18 | +0.56 (+1.28%) | 5,030,010 |
| 10 Nov 2023 | CNY | 43.61 | 44.08 | 43.42 | 43.62 | 43.62 | -0.24 (-0.55%) | 4,297,310 |
| 9 Nov 2023 | CNY | 44.72 | 44.91 | 43.76 | 43.86 | 43.86 | -0.74 (-1.66%) | 4,942,370 |
| 8 Nov 2023 | CNY | 44 | 44.93 | 43.82 | 44.6 | 44.6 | +0.26 (+0.59%) | 6,411,100 |
| 7 Nov 2023 | CNY | 44.45 | 44.63 | 43.83 | 44.34 | 44.34 | -0.11 (-0.25%) | 5,631,170 |
| 6 Nov 2023 | CNY | 43.73 | 45 | 43.51 | 44.45 | 44.45 | +1.24 (+2.87%) | 6,854,910 |
| 3 Nov 2023 | CNY | 42.55 | 43.9 | 42.26 | 43.21 | 43.21 | +1.06 (+2.51%) | 7,053,530 |
| 2 Nov 2023 | CNY | 42.83 | 43 | 42.11 | 42.15 | 42.15 | -0.69 (-1.61%) | 4,383,630 |
| 1 Nov 2023 | CNY | 43.66 | 43.87 | 42.78 | 42.84 | 42.84 | -0.76 (-1.74%) | 5,892,420 |
| 31 Oct 2023 | CNY | 43.66 | 44.04 | 42.98 | 43.6 | 43.6 | -0.1 (-0.23%) | 6,873,160 |
