| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 44.95 | 46.76 | 44.95 | 45.7 | 45.7 | +0.2 (+0.44%) | 2,098,762 |
| 5 Dec 2023 | CNY | 44 | 45.99 | 43.6 | 45.5 | 45.5 | +1.15 (+2.59%) | 2,243,173 |
| 4 Dec 2023 | CNY | 43.52 | 44.76 | 42.97 | 44.35 | 44.35 | +0.82 (+1.88%) | 1,380,123 |
| 1 Dec 2023 | CNY | 43.75 | 43.93 | 43.04 | 43.53 | 43.53 | -0.22 (-0.50%) | 1,081,538 |
| 30 Nov 2023 | CNY | 44.25 | 44.7 | 42.9 | 43.75 | 43.75 | -0.77 (-1.73%) | 1,461,932 |
| 29 Nov 2023 | CNY | 45.19 | 47.43 | 44.26 | 44.52 | 44.52 | -0.44 (-0.98%) | 1,964,080 |
| 28 Nov 2023 | CNY | 44.15 | 45.08 | 43.62 | 44.96 | 44.96 | +0.83 (+1.88%) | 1,256,511 |
| 27 Nov 2023 | CNY | 43.7 | 44.97 | 43.11 | 44.13 | 44.13 | +0.61 (+1.40%) | 1,512,025 |
| 24 Nov 2023 | CNY | 44.93 | 44.99 | 43.18 | 43.52 | 43.52 | -1.77 (-3.91%) | 1,376,749 |
| 23 Nov 2023 | CNY | 43.37 | 46.17 | 43.37 | 45.29 | 45.29 | +1.54 (+3.52%) | 2,094,648 |
| 22 Nov 2023 | CNY | 44.65 | 44.71 | 43.62 | 43.75 | 43.75 | -0.82 (-1.84%) | 1,059,278 |
| 21 Nov 2023 | CNY | 45.26 | 45.57 | 44.5 | 44.57 | 44.57 | -0.63 (-1.39%) | 1,540,599 |
| 20 Nov 2023 | CNY | 46.29 | 46.79 | 45 | 45.2 | 45.2 | -1.22 (-2.63%) | 3,294,461 |
| 17 Nov 2023 | CNY | 47 | 48.2 | 45.95 | 46.42 | 46.42 | -1.41 (-2.95%) | 2,997,262 |
| 16 Nov 2023 | CNY | 49.93 | 50 | 47 | 47.83 | 47.83 | +0.34 (+0.72%) | 5,444,441 |
| 15 Nov 2023 | CNY | 47.94 | 48.43 | 45.18 | 47.49 | 47.49 | +0.71 (+1.52%) | 6,475,070 |
| 14 Nov 2023 | CNY | 42.76 | 47.21 | 42.76 | 46.78 | 46.78 | +4.09 (+9.58%) | 5,978,095 |
| 13 Nov 2023 | CNY | 41.25 | 42.95 | 40.84 | 42.69 | 42.69 | +1.44 (+3.49%) | 1,928,209 |
| 10 Nov 2023 | CNY | 41.05 | 41.52 | 40.66 | 41.25 | 41.25 | -0.03 (-0.07%) | 1,029,531 |
| 9 Nov 2023 | CNY | 42.1 | 42.48 | 41.15 | 41.28 | 41.28 | -0.95 (-2.25%) | 1,313,970 |
| 8 Nov 2023 | CNY | 41.58 | 42.99 | 41.23 | 42.23 | 42.23 | +0.62 (+1.49%) | 2,853,472 |
| 7 Nov 2023 | CNY | 41.19 | 42.17 | 40.71 | 41.61 | 41.61 | +0.51 (+1.24%) | 1,737,250 |
| 6 Nov 2023 | CNY | 39 | 41.33 | 39 | 41.1 | 41.1 | +2.11 (+5.41%) | 2,112,293 |
| 3 Nov 2023 | CNY | 38.18 | 39.25 | 38.01 | 38.99 | 38.99 | +0.98 (+2.58%) | 1,451,149 |
| 2 Nov 2023 | CNY | 38.98 | 39.23 | 38 | 38.01 | 38.01 | -0.97 (-2.49%) | 1,262,724 |
| 1 Nov 2023 | CNY | 39.4 | 39.78 | 38.4 | 38.98 | 38.98 | -0.39 (-0.99%) | 1,582,087 |
| 31 Oct 2023 | CNY | 40.18 | 40.37 | 39.03 | 39.37 | 39.37 | -0.78 (-1.94%) | 1,425,655 |
| 30 Oct 2023 | CNY | 37.93 | 40.2 | 37.38 | 40.15 | 40.15 | +1.93 (+5.05%) | 2,588,643 |
| 27 Oct 2023 | CNY | 39.51 | 39.78 | 36.6 | 38.22 | 38.22 | -2.16 (-5.35%) | 4,797,019 |
| 26 Oct 2023 | CNY | 39.81 | 40.42 | 38.57 | 40.38 | 40.38 | +0.77 (+1.94%) | 1,382,739 |
