| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | CNY | 42.97 | 43.72 | 42.6 | 42.92 | 42.92 | -0.05 (-0.12%) | 394,620 |
| 7 Dec 2023 | CNY | 43.8 | 43.89 | 42.86 | 42.97 | 42.97 | -0.83 (-1.89%) | 375,890 |
| 6 Dec 2023 | CNY | 43.33 | 44.15 | 43.27 | 43.8 | 43.8 | +0.53 (+1.22%) | 251,290 |
| 5 Dec 2023 | CNY | 44.16 | 44.47 | 43.2 | 43.27 | 43.27 | -0.88 (-1.99%) | 435,790 |
| 4 Dec 2023 | CNY | 44.61 | 44.96 | 43.8 | 44.15 | 44.15 | -0.3 (-0.67%) | 267,790 |
| 1 Dec 2023 | CNY | 44.01 | 44.57 | 43.55 | 44.45 | 44.45 | +0.48 (+1.09%) | 328,060 |
| 30 Nov 2023 | CNY | 45 | 45.17 | 43.36 | 43.97 | 43.97 | -0.84 (-1.87%) | 525,120 |
| 29 Nov 2023 | CNY | 44.09 | 45.06 | 44.02 | 44.81 | 44.81 | +0.42 (+0.95%) | 346,540 |
| 28 Nov 2023 | CNY | 44.27 | 44.91 | 43.85 | 44.39 | 44.39 | +0.19 (+0.43%) | 368,810 |
| 27 Nov 2023 | CNY | 44.46 | 44.59 | 43.73 | 44.2 | 44.2 | -0.27 (-0.61%) | 312,070 |
| 24 Nov 2023 | CNY | 44.67 | 44.77 | 43.68 | 44.47 | 44.47 | -0.11 (-0.25%) | 606,050 |
| 23 Nov 2023 | CNY | 43.29 | 44.67 | 43.09 | 44.58 | 44.58 | +1.09 (+2.51%) | 854,490 |
| 22 Nov 2023 | CNY | 44.22 | 44.58 | 43.26 | 43.49 | 43.49 | -0.75 (-1.70%) | 551,510 |
| 21 Nov 2023 | CNY | 45.07 | 45.45 | 43.8 | 44.24 | 44.24 | -0.45 (-1.01%) | 812,210 |
| 20 Nov 2023 | CNY | 46.51 | 47 | 44.12 | 44.69 | 44.69 | -1.77 (-3.81%) | 1,200,850 |
| 17 Nov 2023 | CNY | 44 | 46.95 | 43.49 | 46.46 | 46.46 | +2.12 (+4.78%) | 1,779,930 |
| 16 Nov 2023 | CNY | 44.02 | 46.43 | 44.02 | 44.34 | 44.34 | +0.36 (+0.82%) | 1,676,160 |
| 15 Nov 2023 | CNY | 43.86 | 44.38 | 43.26 | 43.98 | 43.98 | +0.42 (+0.96%) | 1,099,140 |
| 14 Nov 2023 | CNY | 43.34 | 43.73 | 42.95 | 43.56 | 43.56 | +0.38 (+0.88%) | 358,610 |
| 13 Nov 2023 | CNY | 43.1 | 43.6 | 42.82 | 43.18 | 43.18 | +0.07 (+0.16%) | 324,330 |
| 10 Nov 2023 | CNY | 42.7 | 43.5 | 42.22 | 43.11 | 43.11 | +0.41 (+0.96%) | 560,560 |
| 9 Nov 2023 | CNY | 43.35 | 43.35 | 42.35 | 42.7 | 42.7 | -0.51 (-1.18%) | 379,440 |
| 8 Nov 2023 | CNY | 45.09 | 45.1 | 42.4 | 43.21 | 43.21 | -2.06 (-4.55%) | 1,451,090 |
| 7 Nov 2023 | CNY | 45.34 | 45.84 | 44.47 | 45.27 | 45.27 | +0.47 (+1.05%) | 1,389,800 |
| 6 Nov 2023 | CNY | 43.65 | 45.15 | 43.19 | 44.8 | 44.8 | +1.61 (+3.73%) | 1,296,790 |
| 3 Nov 2023 | CNY | 42.13 | 43.52 | 41.68 | 43.19 | 43.19 | +0.97 (+2.30%) | 775,550 |
| 2 Nov 2023 | CNY | 42.05 | 42.62 | 41.42 | 42.22 | 42.22 | +0.41 (+0.98%) | 594,660 |
| 1 Nov 2023 | CNY | 41.65 | 43.42 | 41.25 | 41.81 | 41.81 | +0.12 (+0.29%) | 928,720 |
| 31 Oct 2023 | CNY | 41.52 | 41.94 | 41.02 | 41.69 | 41.69 | +0.17 (+0.41%) | 295,150 |
| 30 Oct 2023 | CNY | 40.15 | 41.88 | 39.68 | 41.52 | 41.52 | +1.52 (+3.80%) | 366,520 |
