| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 47.89 | 50.2 | 47.53 | 49.45 | 49.45 | +1.25 (+2.59%) | 2,349,000 |
| 18 Dec 2023 | CNY | 49.95 | 50.89 | 47.71 | 48.2 | 48.2 | -1.83 (-3.66%) | 3,051,184 |
| 15 Dec 2023 | CNY | 48.05 | 50.76 | 47.3 | 50.03 | 50.03 | +1.68 (+3.47%) | 3,129,369 |
| 14 Dec 2023 | CNY | 48.7 | 49.98 | 48.03 | 48.35 | 48.35 | -0.97 (-1.97%) | 2,136,514 |
| 13 Dec 2023 | CNY | 49.6 | 50 | 47.11 | 49.32 | 49.32 | -0.12 (-0.24%) | 4,170,835 |
| 12 Dec 2023 | CNY | 45.3 | 49.76 | 45.24 | 49.44 | 49.44 | +3.96 (+8.71%) | 4,495,808 |
| 11 Dec 2023 | CNY | 43.6 | 45.66 | 43.57 | 45.48 | 45.48 | +1.73 (+3.95%) | 1,245,948 |
| 8 Dec 2023 | CNY | 44 | 44.07 | 43.6 | 43.75 | 43.75 | -0.18 (-0.41%) | 380,373 |
| 7 Dec 2023 | CNY | 44.3 | 44.55 | 43.6 | 43.93 | 43.93 | -0.29 (-0.66%) | 627,692 |
| 6 Dec 2023 | CNY | 44.54 | 44.78 | 43.75 | 44.22 | 44.22 | -0.01 (-0.02%) | 653,943 |
| 5 Dec 2023 | CNY | 44.65 | 44.9 | 44.05 | 44.23 | 44.23 | -0.44 (-0.99%) | 802,062 |
| 4 Dec 2023 | CNY | 44.74 | 45.5 | 44.35 | 44.67 | 44.67 | -0.07 (-0.16%) | 881,233 |
| 1 Dec 2023 | CNY | 44.8 | 45.19 | 44.5 | 44.74 | 44.74 | -0.31 (-0.69%) | 689,558 |
| 30 Nov 2023 | CNY | 44.7 | 45.08 | 44.3 | 45.05 | 45.05 | +0.36 (+0.81%) | 820,074 |
| 29 Nov 2023 | CNY | 44.98 | 45.1 | 44.56 | 44.69 | 44.69 | -0.32 (-0.71%) | 585,074 |
| 28 Nov 2023 | CNY | 44.5 | 45.33 | 44.05 | 45.01 | 45.01 | +0.37 (+0.83%) | 695,083 |
| 27 Nov 2023 | CNY | 45.1 | 45.5 | 44.49 | 44.64 | 44.64 | -0.67 (-1.48%) | 1,007,594 |
| 24 Nov 2023 | CNY | 45.39 | 45.75 | 44.9 | 45.31 | 45.31 | -0.02 (-0.04%) | 943,407 |
| 23 Nov 2023 | CNY | 44.55 | 45.75 | 44.54 | 45.33 | 45.33 | +1.27 (+2.88%) | 1,329,595 |
| 22 Nov 2023 | CNY | 45.25 | 45.9 | 43.86 | 44.06 | 44.06 | -1.3 (-2.87%) | 1,709,988 |
| 21 Nov 2023 | CNY | 45.05 | 46.2 | 44.46 | 45.36 | 45.36 | +0.23 (+0.51%) | 1,535,084 |
| 20 Nov 2023 | CNY | 43.43 | 45.19 | 43.43 | 45.13 | 45.13 | +1.68 (+3.87%) | 1,624,389 |
| 17 Nov 2023 | CNY | 43.49 | 43.63 | 42.85 | 43.45 | 43.45 | +0.25 (+0.58%) | 1,224,349 |
| 16 Nov 2023 | CNY | 44 | 44.35 | 43.01 | 43.2 | 43.2 | -1 (-2.26%) | 1,222,532 |
| 15 Nov 2023 | CNY | 44.4 | 44.5 | 43.74 | 44.2 | 44.2 | -0.1 (-0.23%) | 1,245,677 |
| 14 Nov 2023 | CNY | 44.79 | 44.79 | 43.76 | 44.3 | 44.3 | +0.01 (+0.02%) | 1,136,504 |
| 13 Nov 2023 | CNY | 45.15 | 45.34 | 44 | 44.29 | 44.29 | -0.85 (-1.88%) | 1,093,896 |
| 10 Nov 2023 | CNY | 44.88 | 45.74 | 44.22 | 45.14 | 45.14 | +0.32 (+0.71%) | 938,061 |
| 9 Nov 2023 | CNY | 45.15 | 46.29 | 44.21 | 44.82 | 44.82 | +0.04 (+0.09%) | 1,606,430 |
| 8 Nov 2023 | CNY | 44.63 | 45.28 | 44.36 | 44.78 | 44.78 | +0.15 (+0.34%) | 1,036,957 |
